Shanghai Zhongyida Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.800	13.830	13.380	13.440	13.440	4,180,100
2022-02-09	13.620	14.330	13.440	13.710	13.710	6,527,298
2022-02-08	13.380	13.590	13.080	13.500	13.500	4,005,200
2022-02-07	12.600	13.700	12.600	13.370	13.370	5,773,659
2022-01-28	13.200	13.400	12.420	12.530	12.530	6,462,073
2022-01-27	13.370	13.880	13.010	13.120	13.120	4,138,860
2022-01-26	13.520	13.700	13.380	13.500	13.500	2,875,060
2022-01-25	13.850	13.930	13.370	13.490	13.490	4,537,850
2022-01-24	13.350	14.070	13.260	13.910	13.910	5,020,350
2022-01-21	13.870	14.000	13.440	13.460	13.460	5,963,901
2022-01-20	13.970	14.190	13.800	14.030	14.030	6,402,151
2022-01-19	14.250	14.630	14.000	14.060	14.060	5,651,100
2022-01-18	14.390	14.550	13.950	14.310	14.310	8,303,200
2022-01-17	15.010	15.010	14.360	14.420	14.420	7,238,504
2022-01-14	15.560	15.600	15.060	15.060	15.060	4,586,850
2022-01-13	15.330	15.550	15.140	15.250	15.250	5,636,658
2022-01-12	15.350	15.780	15.200	15.430	15.430	6,517,834
2022-01-11	14.820	15.550	14.730	15.490	15.490	9,505,583
2022-01-10	14.900	15.060	14.430	14.830	14.830	5,701,221
2022-01-07	15.400	15.550	14.760	14.880	14.880	7,480,030
2022-01-06	14.870	15.560	14.680	15.360	15.360	8,485,200
2022-01-05	15.230	15.450	14.850	14.980	14.980	8,815,481
2022-01-04	14.270	15.580	14.270	15.240	15.240	14,524,031
2021-12-31	13.800	14.780	13.750	14.440	14.440	13,527,408
2021-12-30	13.820	13.890	13.400	13.470	13.470	5,948,990
2021-12-29	13.950	13.970	13.590	13.720	13.720	5,435,637
2021-12-28	13.600	14.190	13.380	13.990	13.990	6,902,082
2021-12-27	13.490	14.250	13.430	13.600	13.600	8,030,633
2021-12-24	13.260	14.030	13.260	13.490	13.490	10,496,175
2021-12-23	14.480	14.570	13.910	13.980	13.980	9,650,630
2021-12-22	14.670	14.840	14.440	14.520	14.520	4,589,000
2021-12-21	14.750	14.750	14.360	14.690	14.690	5,174,800
2021-12-20	15.040	15.040	14.530	14.570	14.570	9,299,800
2021-12-17	15.700	15.730	15.350	15.410	15.410	4,968,070
2021-12-16	15.890	16.070	15.720	15.750	15.750	4,669,600
2021-12-15	15.990	16.160	15.810	15.890	15.890	4,862,700
2021-12-14	16.440	16.520	15.800	15.990	15.990	9,609,572
2021-12-13	15.640	16.880	15.640	16.440	16.440	13,130,733
2021-12-10	15.360	15.690	15.120	15.640	15.640	7,446,043
2021-12-09	15.280	15.450	15.070	15.260	15.260	5,655,087
2021-12-08	15.270	15.400	15.010	15.280	15.280	5,721,300
2021-12-07	15.880	15.880	15.010	15.270	15.270	8,158,805
2021-12-06	15.590	15.890	15.520	15.620	15.620	5,283,800
2021-12-03	16.300	16.300	15.700	15.770	15.770	9,965,900
2021-12-02	16.610	16.790	16.270	16.310	16.310	8,244,539
2021-12-01	16.400	16.730	16.270	16.590	16.590	10,997,706
2021-11-30	15.660	16.490	15.600	16.380	16.380	14,631,081
2021-11-29	15.400	15.980	15.160	15.600	15.600	7,855,682
2021-11-26	15.650	16.120	15.500	15.750	15.750	8,746,022
2021-11-25	15.970	16.170	15.520	15.650	15.650	11,735,776
2021-11-24	16.070	16.450	16.030	16.190	16.190	8,930,122
2021-11-23	16.500	16.580	15.920	16.000	16.000	12,657,650
2021-11-22	17.210	17.380	16.200	16.700	16.700	14,592,986
2021-11-19	17.200	17.460	17.050	17.250	17.250	5,338,078
2021-11-18	17.500	17.500	17.030	17.250	17.250	5,947,084
2021-11-17	17.130	17.490	16.970	17.290	17.290	7,652,233
2021-11-16	17.450	17.800	17.120	17.190	17.190	7,430,232
2021-11-15	18.750	18.800	17.100	17.620	17.620	13,627,005
2021-11-12	17.570	18.990	17.230	18.570	18.570	16,662,881
2021-11-11	18.200	18.590	17.480	17.560	17.560	10,944,615

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.