Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.330 | 9.920 | 8.770 | 9.920 | 9.920 | 118,814,308 |
| 2025-04-25 | 9.600 | 9.890 | 8.900 | 9.020 | 9.020 | 118,530,992 |
| 2025-04-24 | 8.810 | 10.340 | 8.810 | 9.600 | 9.600 | 150,734,250 |
| 2025-04-23 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 22,152,300 |
| 2025-04-22 | 10.820 | 11.550 | 10.800 | 10.800 | 10.800 | 85,964,774 |
| 2025-04-21 | 11.250 | 12.380 | 11.220 | 12.000 | 12.000 | 198,451,108 |
| 2025-04-18 | 10.600 | 11.550 | 10.210 | 11.250 | 11.250 | 155,810,020 |
| 2025-04-17 | 11.090 | 11.970 | 10.680 | 11.180 | 11.180 | 182,423,509 |
| 2025-04-16 | 10.800 | 11.630 | 9.720 | 11.200 | 11.200 | 164,672,092 |
| 2025-04-15 | 10.100 | 10.750 | 9.770 | 10.750 | 10.750 | 149,347,990 |
| 2025-04-14 | 9.170 | 9.770 | 9.170 | 9.770 | 9.770 | 42,241,795 |
| 2025-04-11 | 8.200 | 9.080 | 8.200 | 8.880 | 8.880 | 109,967,861 |
| 2025-04-10 | 7.600 | 8.250 | 7.480 | 8.250 | 8.250 | 120,955,749 |
| 2025-04-09 | 6.950 | 7.930 | 6.800 | 7.500 | 7.500 | 122,035,778 |
| 2025-04-08 | 8.590 | 8.860 | 7.550 | 7.560 | 7.560 | 133,243,642 |
| 2025-04-07 | 8.390 | 9.050 | 8.390 | 8.390 | 8.390 | 76,210,744 |
| 2025-04-03 | 8.520 | 9.540 | 8.360 | 9.320 | 9.320 | 140,906,942 |
| 2025-04-02 | 8.200 | 9.110 | 7.950 | 8.680 | 8.680 | 153,363,776 |
| 2025-04-01 | 8.530 | 9.400 | 8.500 | 8.500 | 8.500 | 183,747,694 |
| 2025-03-31 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 8,833,900 |
| 2025-03-28 | 11.650 | 11.650 | 10.490 | 10.490 | 10.490 | 140,856,100 |
| 2025-03-27 | 11.170 | 11.660 | 11.060 | 11.660 | 11.660 | 41,865,661 |
| 2025-03-26 | 10.450 | 10.600 | 10.040 | 10.600 | 10.600 | 106,042,182 |
| 2025-03-25 | 9.000 | 9.640 | 9.000 | 9.640 | 9.640 | 69,637,047 |
| 2025-03-24 | 8.000 | 8.760 | 7.800 | 8.760 | 8.760 | 108,605,620 |
| 2025-03-21 | 7.100 | 8.000 | 7.020 | 7.960 | 7.960 | 123,932,942 |
| 2025-03-20 | 6.900 | 7.650 | 6.660 | 7.320 | 7.320 | 135,698,534 |
| 2025-03-19 | 6.670 | 7.230 | 6.280 | 7.160 | 7.160 | 165,793,089 |
| 2025-03-18 | 6.540 | 6.570 | 6.400 | 6.570 | 6.570 | 33,030,170 |
| 2025-03-17 | 5.240 | 5.970 | 5.210 | 5.970 | 5.970 | 99,911,389 |
| 2025-03-14 | 5.390 | 5.700 | 5.040 | 5.430 | 5.430 | 109,067,014 |
| 2025-03-13 | 4.950 | 5.570 | 4.690 | 5.330 | 5.330 | 117,086,057 |
| 2025-03-12 | 5.160 | 5.360 | 4.940 | 5.060 | 5.060 | 137,464,345 |
| 2025-03-11 | 4.650 | 4.870 | 4.530 | 4.870 | 4.870 | 52,151,194 |
| 2025-03-10 | 4.040 | 4.430 | 4.040 | 4.430 | 4.430 | 33,976,263 |
| 2025-03-07 | 4.070 | 4.120 | 4.020 | 4.030 | 4.030 | 10,152,628 |
| 2025-03-06 | 4.020 | 4.080 | 3.980 | 4.070 | 4.070 | 10,670,098 |
| 2025-03-05 | 4.060 | 4.080 | 3.950 | 4.020 | 4.020 | 13,725,740 |
| 2025-03-04 | 4.040 | 4.100 | 4.020 | 4.080 | 4.080 | 9,507,530 |
| 2025-03-03 | 4.010 | 4.160 | 4.010 | 4.060 | 4.060 | 15,013,200 |
| 2025-02-28 | 4.150 | 4.160 | 3.990 | 4.010 | 4.010 | 14,780,900 |
| 2025-02-27 | 4.190 | 4.200 | 4.090 | 4.150 | 4.150 | 11,468,800 |
| 2025-02-26 | 4.120 | 4.210 | 4.120 | 4.190 | 4.190 | 11,330,251 |
| 2025-02-25 | 4.130 | 4.180 | 4.080 | 4.110 | 4.110 | 9,719,500 |
| 2025-02-24 | 4.100 | 4.190 | 4.050 | 4.140 | 4.140 | 12,316,967 |
| 2025-02-21 | 4.190 | 4.210 | 4.080 | 4.120 | 4.120 | 13,407,566 |
| 2025-02-20 | 4.150 | 4.220 | 4.130 | 4.200 | 4.200 | 11,510,600 |
| 2025-02-19 | 4.170 | 4.190 | 4.120 | 4.180 | 4.180 | 9,208,500 |
| 2025-02-18 | 4.330 | 4.330 | 4.130 | 4.150 | 4.150 | 14,705,076 |
| 2025-02-17 | 4.250 | 4.390 | 4.200 | 4.330 | 4.330 | 20,121,730 |
| 2025-02-14 | 4.230 | 4.270 | 4.160 | 4.180 | 4.180 | 12,680,300 |
| 2025-02-13 | 4.310 | 4.310 | 4.220 | 4.230 | 4.230 | 11,668,700 |
| 2025-02-12 | 4.190 | 4.270 | 4.180 | 4.270 | 4.270 | 12,195,700 |
| 2025-02-11 | 4.300 | 4.300 | 4.150 | 4.190 | 4.190 | 11,822,500 |
| 2025-02-10 | 4.180 | 4.280 | 4.150 | 4.270 | 4.270 | 15,618,640 |
| 2025-02-07 | 4.100 | 4.220 | 4.070 | 4.160 | 4.160 | 17,633,170 |
| 2025-02-06 | 4.030 | 4.090 | 3.950 | 4.090 | 4.090 | 18,034,400 |
| 2025-02-05 | 4.010 | 4.110 | 4.010 | 4.040 | 4.040 | 15,027,830 |
| 2025-01-27 | 4.100 | 4.200 | 3.970 | 4.010 | 4.010 | 15,127,800 |
| 2025-01-24 | 3.990 | 4.150 | 3.990 | 4.060 | 4.060 | 24,900,703 |
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.