Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.860	12.100	11.400	11.760	11.760	152,760,119
2026-01-20	10.330	11.370	10.330	11.370	11.370	82,159,020
2026-01-19	10.170	10.350	10.150	10.340	10.340	18,752,335
2026-01-16	10.360	10.450	10.100	10.230	10.230	23,235,756
2026-01-15	10.350	10.680	10.260	10.380	10.380	34,816,356
2026-01-14	10.200	10.410	10.160	10.290	10.290	25,855,494
2026-01-13	10.460	10.480	10.160	10.210	10.210	24,391,500
2026-01-12	10.310	10.430	10.300	10.420	10.420	21,208,395
2026-01-09	10.250	10.340	10.170	10.310	10.310	21,762,720
2026-01-08	10.210	10.290	10.170	10.270	10.270	16,927,657
2026-01-07	10.350	10.410	10.150	10.170	10.170	26,327,758
2026-01-06	10.140	10.480	10.130	10.390	10.390	30,706,735
2026-01-05	9.930	10.130	9.910	10.130	10.130	22,401,661
2025-12-31	9.900	9.990	9.720	9.930	9.930	16,136,898
2025-12-30	9.860	10.020	9.860	9.880	9.880	12,846,330
2025-12-29	9.980	10.300	9.920	10.020	10.020	21,131,832
2025-12-26	9.960	10.050	9.880	9.980	9.980	13,197,013
2025-12-25	9.940	9.990	9.870	9.980	9.980	11,686,274
2025-12-24	9.820	9.950	9.770	9.930	9.930	12,413,358
2025-12-23	9.940	10.040	9.800	9.820	9.820	12,387,173
2025-12-22	9.860	10.060	9.860	9.950	9.950	14,238,002
2025-12-19	9.680	9.880	9.680	9.830	9.830	13,819,976
2025-12-18	9.650	10.100	9.590	9.790	9.790	23,799,575
2025-12-17	9.740	9.750	9.520	9.660	9.660	15,540,513
2025-12-16	9.730	10.110	9.460	9.850	9.850	22,490,061
2025-12-15	9.820	9.970	9.730	9.760	9.760	9,366,535
2025-12-12	9.660	9.820	9.660	9.820	9.820	8,258,560
2025-12-11	10.000	10.020	9.720	9.740	9.740	13,138,474
2025-12-10	10.130	10.130	9.920	10.000	10.000	14,682,987
2025-12-09	10.000	10.430	9.950	10.190	10.190	24,400,915
2025-12-08	9.870	10.050	9.870	9.990	9.990	12,906,327
2025-12-05	9.860	9.910	9.700	9.910	9.910	13,572,333
2025-12-04	9.820	9.890	9.680	9.880	9.880	15,995,371
2025-12-03	10.200	10.260	9.830	9.850	9.850	25,967,506
2025-12-02	10.300	10.330	10.160	10.190	10.190	13,876,294
2025-12-01	10.220	10.390	10.200	10.340	10.340	14,992,835
2025-11-28	10.130	10.240	10.110	10.220	10.220	14,754,503
2025-11-27	10.260	10.400	10.140	10.190	10.190	17,895,058
2025-11-26	10.480	10.560	10.250	10.250	10.250	22,121,942
2025-11-25	10.360	10.680	10.210	10.440	10.440	26,746,396
2025-11-24	10.700	10.860	10.050	10.350	10.350	38,824,032
2025-11-21	11.680	11.690	10.830	10.910	10.910	50,858,615
2025-11-20	11.970	12.500	11.850	12.010	12.010	50,749,132
2025-11-19	11.630	12.250	11.620	11.740	11.740	29,939,840
2025-11-18	12.160	12.340	11.610	11.720	11.720	42,985,813
2025-11-17	11.900	12.540	11.720	12.280	12.280	60,301,666
2025-11-14	12.170	12.420	11.950	11.960	11.960	44,674,075
2025-11-13	12.350	12.620	11.950	12.410	12.410	62,075,100
2025-11-12	12.690	12.700	12.130	12.170	12.170	67,393,558
2025-11-11	12.550	12.970	12.210	12.820	12.820	97,630,880
2025-11-10	12.530	12.860	12.120	12.610	12.610	152,830,483
2025-11-07	11.160	12.300	11.130	12.300	12.300	120,484,763
2025-11-06	11.310	11.330	11.150	11.180	11.180	20,712,988
2025-11-05	11.120	11.540	11.030	11.370	11.370	32,357,364
2025-11-04	11.280	11.390	11.140	11.170	11.170	14,415,821
2025-11-03	11.180	11.280	11.120	11.270	11.270	15,212,746
2025-10-31	11.130	11.320	11.120	11.240	11.240	15,231,397
2025-10-30	11.300	11.300	11.140	11.140	11.140	13,885,880
2025-10-29	11.290	11.330	11.160	11.240	11.240	15,934,825
2025-10-28	11.380	11.430	11.260	11.280	11.280	19,157,100

← NewerPage 4 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.