Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.270	9.340	9.070	9.210	9.210	19,867,604
2026-04-23	9.450	9.530	9.180	9.250	9.250	23,621,156
2026-04-22	9.300	9.500	9.260	9.460	9.460	27,551,265
2026-04-21	9.270	9.290	9.110	9.280	9.280	15,056,627
2026-04-20	9.180	9.280	9.150	9.270	9.270	14,102,577
2026-04-17	9.220	9.250	9.090	9.190	9.190	13,039,300
2026-04-16	9.110	9.240	9.050	9.220	9.220	14,877,919
2026-04-15	9.210	9.280	9.080	9.120	9.120	13,875,989
2026-04-14	9.200	9.250	9.080	9.220	9.220	15,101,486
2026-04-13	9.200	9.230	9.090	9.210	9.210	13,156,062
2026-04-10	9.290	9.290	9.100	9.170	9.170	15,682,295
2026-04-09	9.180	9.230	9.060	9.140	9.140	18,210,408
2026-04-08	8.920	9.240	8.840	9.240	9.240	35,832,972
2026-04-07	8.500	9.290	8.500	9.130	9.130	38,028,213
2026-04-03	8.910	8.930	8.470	8.480	8.480	21,426,767
2026-04-02	9.130	9.130	8.830	8.930	8.930	19,462,327
2026-04-01	9.100	9.180	9.050	9.130	9.130	14,969,346
2026-03-31	9.200	9.290	9.000	9.010	9.010	20,176,542
2026-03-30	9.160	9.350	9.030	9.190	9.190	22,244,600
2026-03-27	8.800	9.410	8.780	9.280	9.280	29,897,046
2026-03-26	9.210	9.350	8.910	8.960	8.960	24,043,250
2026-03-25	9.190	9.290	9.100	9.230	9.230	21,378,374
2026-03-24	9.150	9.190	8.790	9.190	9.190	28,806,161
2026-03-23	9.400	9.550	8.830	8.920	8.920	35,830,170
2026-03-20	10.500	10.500	9.700	9.780	9.780	55,563,863
2026-03-19	10.680	11.100	10.580	10.720	10.720	56,532,727
2026-03-18	10.990	11.040	10.510	10.670	10.670	77,729,840
2026-03-17	10.490	11.640	10.480	11.290	11.290	103,936,021
2026-03-16	10.770	11.160	10.510	10.580	10.580	42,838,771
2026-03-13	10.560	11.400	10.500	10.760	10.760	56,622,852
2026-03-12	10.990	11.070	10.580	10.590	10.590	35,669,700
2026-03-11	10.690	11.000	10.500	10.940	10.940	41,805,990
2026-03-10	10.670	10.850	10.640	10.690	10.690	25,223,064
2026-03-09	11.150	11.150	10.620	10.820	10.820	39,202,214
2026-03-06	10.340	11.300	10.330	11.170	11.170	60,793,018
2026-03-05	10.650	10.790	10.390	10.440	10.440	27,918,178
2026-03-04	10.210	10.800	10.170	10.550	10.550	32,924,013
2026-03-03	11.820	11.920	10.630	10.630	10.630	69,414,436
2026-03-02	12.090	12.160	11.650	11.810	11.810	39,321,785
2026-02-27	11.880	12.090	11.820	12.030	12.030	34,198,671
2026-02-26	12.120	12.450	11.900	11.930	11.930	49,315,955
2026-02-25	11.890	12.300	11.800	12.120	12.120	62,792,392
2026-02-24	11.400	11.980	11.320	11.890	11.890	59,993,604
2026-02-13	11.360	11.690	11.250	11.270	11.270	31,351,076
2026-02-12	11.570	11.850	11.350	11.370	11.370	57,795,535
2026-02-11	11.600	12.190	11.400	11.930	11.930	62,110,512
2026-02-10	11.940	12.160	11.680	11.700	11.700	43,345,282
2026-02-09	11.620	12.120	11.620	12.060	12.060	68,020,534
2026-02-06	11.510	11.970	11.040	11.620	11.620	61,540,323
2026-02-05	11.600	12.400	11.580	11.820	11.820	56,853,422
2026-02-04	12.110	12.580	11.700	11.830	11.830	70,895,441
2026-02-03	11.410	12.580	11.410	12.350	12.350	90,615,287
2026-02-02	12.950	12.950	11.810	11.810	11.810	99,063,289
2026-01-30	12.380	13.490	12.100	13.120	13.120	137,853,447
2026-01-29	11.650	12.600	11.580	12.400	12.400	117,118,425
2026-01-28	11.540	12.000	11.370	11.760	11.760	72,275,057
2026-01-27	11.690	11.960	11.290	11.530	11.530	61,019,128
2026-01-26	11.500	12.380	11.410	11.980	11.980	93,474,282
2026-01-23	11.780	11.870	11.560	11.720	11.720	82,149,255
2026-01-22	11.390	12.420	11.390	12.100	12.100	121,814,243

← NewerPage 3 of 21 · 1,219 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.