Shanghai Zhongyida Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.460	11.460	11.260	11.320	11.320	30,664,777
2025-10-24	11.780	11.860	11.500	11.510	11.510	59,119,728
2025-10-23	11.660	12.360	11.540	12.150	12.150	87,952,903
2025-10-22	11.300	11.750	11.220	11.590	11.590	32,003,436
2025-10-21	11.240	11.480	11.160	11.350	11.350	17,928,600
2025-10-20	11.140	11.360	11.140	11.240	11.240	10,617,500
2025-10-17	11.360	11.480	11.120	11.120	11.120	15,480,001
2025-10-16	11.550	11.640	11.300	11.350	11.350	19,522,300
2025-10-15	11.390	11.650	11.200	11.650	11.650	25,158,933
2025-10-14	11.620	11.720	11.350	11.420	11.420	22,161,332
2025-10-13	11.070	11.750	11.020	11.640	11.640	26,414,512
2025-10-10	11.630	12.090	11.550	11.590	11.590	40,863,079
2025-10-09	11.420	11.720	11.340	11.630	11.630	29,200,891
2025-09-30	11.240	11.450	11.210	11.410	11.410	18,685,452
2025-09-29	11.190	11.290	11.110	11.240	11.240	16,320,786
2025-09-26	11.200	11.540	11.170	11.270	11.270	20,906,201
2025-09-25	11.390	11.540	11.270	11.290	11.290	18,597,361
2025-09-24	11.180	11.410	11.050	11.410	11.410	18,863,194
2025-09-23	11.460	11.550	11.050	11.230	11.230	28,508,447
2025-09-22	11.600	11.680	11.320	11.460	11.460	26,666,830
2025-09-19	11.860	11.860	11.590	11.620	11.620	26,502,463
2025-09-18	12.150	12.170	11.760	11.850	11.850	32,097,226
2025-09-17	12.060	12.240	12.050	12.170	12.170	17,860,710
2025-09-16	12.160	12.280	11.920	12.150	12.150	28,237,796
2025-09-15	12.280	12.340	12.170	12.180	12.180	18,753,792
2025-09-12	12.400	12.550	12.320	12.350	12.350	19,747,956
2025-09-11	12.310	12.450	12.140	12.440	12.440	24,096,248
2025-09-10	12.560	12.580	12.300	12.370	12.370	24,443,680
2025-09-09	12.770	13.000	12.600	12.630	12.630	22,162,484
2025-09-08	12.600	12.840	12.550	12.770	12.770	19,446,658
2025-09-05	12.480	12.690	12.350	12.650	12.650	25,035,789
2025-09-04	12.380	12.860	12.330	12.590	12.590	31,251,597
2025-09-03	12.760	12.900	12.340	12.460	12.460	29,109,740
2025-09-02	13.280	13.280	12.610	12.760	12.760	35,341,075
2025-09-01	13.040	13.340	13.000	13.270	13.270	29,838,553
2025-08-29	13.240	13.250	13.020	13.070	13.070	39,149,370
2025-08-28	13.400	13.810	13.100	13.400	13.400	50,091,657
2025-08-27	14.000	14.170	13.500	13.500	13.500	75,490,561
2025-08-26	13.850	14.480	13.540	14.190	14.190	113,414,499
2025-08-25	13.600	13.990	13.420	13.770	13.770	58,647,328
2025-08-22	13.560	13.740	13.500	13.620	13.620	51,527,288
2025-08-21	13.310	14.350	13.260	13.850	13.850	97,283,744
2025-08-20	13.120	14.400	13.040	13.940	13.940	119,447,048
2025-08-19	13.240	13.620	13.000	13.230	13.230	56,028,784
2025-08-18	12.980	13.300	12.960	13.170	13.170	38,740,646
2025-08-15	12.830	13.040	12.820	12.980	12.980	31,552,768
2025-08-14	13.270	13.330	12.910	12.920	12.920	44,011,084
2025-08-13	13.310	13.420	13.090	13.380	13.380	45,482,263
2025-08-12	13.670	13.760	13.300	13.300	13.300	48,264,558
2025-08-11	13.900	13.910	13.410	13.660	13.660	55,785,641
2025-08-08	13.600	14.200	13.410	13.960	13.960	79,682,013
2025-08-07	13.310	14.140	13.240	13.870	13.870	113,566,274
2025-08-06	13.810	13.840	13.320	13.420	13.420	102,721,454
2025-08-05	12.350	13.600	12.320	13.600	13.600	100,933,814
2025-08-04	12.260	12.400	12.180	12.360	12.360	30,715,961
2025-08-01	12.500	12.750	12.260	12.340	12.340	35,261,329
2025-07-31	12.700	12.820	12.440	12.500	12.500	35,834,963
2025-07-30	12.800	13.100	12.680	12.760	12.760	36,262,859
2025-07-29	13.210	13.250	12.650	12.910	12.910	56,197,390
2025-07-28	13.160	13.540	13.050	13.340	13.340	38,649,730

← NewerPage 5 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.