Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.180 | 4.300 | 4.010 | 4.030 | 4.030 | 47,062,504 |
| 2025-01-22 | 4.510 | 4.840 | 4.300 | 4.330 | 4.330 | 60,253,973 |
| 2025-01-21 | 4.540 | 4.550 | 4.390 | 4.400 | 4.400 | 14,989,246 |
| 2025-01-20 | 4.450 | 4.610 | 4.280 | 4.540 | 4.540 | 22,390,516 |
| 2025-01-17 | 4.400 | 4.600 | 4.250 | 4.450 | 4.450 | 20,202,033 |
| 2025-01-16 | 4.310 | 4.470 | 4.260 | 4.360 | 4.360 | 18,592,010 |
| 2025-01-15 | 4.250 | 4.270 | 4.060 | 4.260 | 4.260 | 15,970,134 |
| 2025-01-14 | 3.980 | 4.150 | 3.980 | 4.150 | 4.150 | 13,127,234 |
| 2025-01-13 | 3.900 | 3.990 | 3.830 | 3.980 | 3.980 | 8,386,034 |
| 2025-01-10 | 4.040 | 4.130 | 3.930 | 3.930 | 3.930 | 9,529,800 |
| 2025-01-09 | 4.070 | 4.120 | 4.040 | 4.090 | 4.090 | 7,935,383 |
| 2025-01-08 | 4.070 | 4.100 | 3.950 | 4.070 | 4.070 | 11,016,213 |
| 2025-01-07 | 3.930 | 4.070 | 3.930 | 4.070 | 4.070 | 10,612,423 |
| 2025-01-06 | 3.980 | 4.010 | 3.780 | 3.930 | 3.930 | 12,285,159 |
| 2025-01-03 | 4.180 | 4.200 | 3.920 | 3.940 | 3.940 | 14,503,500 |
| 2025-01-02 | 4.230 | 4.310 | 4.130 | 4.160 | 4.160 | 11,969,047 |
| 2024-12-31 | 4.350 | 4.380 | 4.230 | 4.230 | 4.230 | 9,559,500 |
| 2024-12-30 | 4.430 | 4.500 | 4.250 | 4.330 | 4.330 | 10,719,500 |
| 2024-12-27 | 4.380 | 4.500 | 4.310 | 4.420 | 4.420 | 11,834,710 |
| 2024-12-26 | 4.370 | 4.420 | 4.300 | 4.330 | 4.330 | 10,071,601 |
| 2024-12-25 | 4.490 | 4.510 | 4.250 | 4.350 | 4.350 | 15,645,339 |
| 2024-12-24 | 4.360 | 4.660 | 4.360 | 4.480 | 4.480 | 18,581,620 |
| 2024-12-23 | 4.900 | 4.920 | 4.460 | 4.460 | 4.460 | 29,353,819 |
| 2024-12-20 | 5.040 | 5.080 | 4.940 | 4.960 | 4.960 | 14,215,353 |
| 2024-12-19 | 5.120 | 5.150 | 4.980 | 5.040 | 5.040 | 14,419,292 |
| 2024-12-18 | 5.110 | 5.210 | 4.990 | 5.150 | 5.150 | 15,249,919 |
| 2024-12-17 | 5.480 | 5.490 | 5.100 | 5.110 | 5.110 | 22,638,144 |
| 2024-12-16 | 5.480 | 5.550 | 5.410 | 5.480 | 5.480 | 13,767,949 |
| 2024-12-13 | 5.710 | 5.730 | 5.500 | 5.500 | 5.500 | 22,818,418 |
| 2024-12-12 | 5.660 | 5.730 | 5.580 | 5.710 | 5.710 | 20,250,144 |
| 2024-12-11 | 5.650 | 5.750 | 5.620 | 5.670 | 5.670 | 18,998,400 |
| 2024-12-10 | 5.760 | 5.800 | 5.620 | 5.640 | 5.640 | 24,649,700 |
| 2024-12-09 | 5.770 | 5.790 | 5.570 | 5.640 | 5.640 | 20,273,172 |
| 2024-12-06 | 5.720 | 5.790 | 5.570 | 5.720 | 5.720 | 28,257,908 |
| 2024-12-05 | 5.380 | 5.700 | 5.330 | 5.680 | 5.680 | 35,087,250 |
| 2024-12-04 | 5.590 | 5.590 | 5.350 | 5.390 | 5.390 | 19,415,750 |
| 2024-12-03 | 5.540 | 5.650 | 5.500 | 5.600 | 5.600 | 26,812,073 |
| 2024-12-02 | 5.240 | 5.650 | 5.200 | 5.540 | 5.540 | 37,258,980 |
| 2024-11-29 | 5.180 | 5.270 | 5.060 | 5.240 | 5.240 | 16,387,106 |
| 2024-11-28 | 5.150 | 5.250 | 5.120 | 5.180 | 5.180 | 13,885,040 |
| 2024-11-27 | 5.080 | 5.180 | 4.940 | 5.160 | 5.160 | 15,195,890 |
| 2024-11-26 | 5.140 | 5.260 | 5.080 | 5.100 | 5.100 | 14,971,900 |
| 2024-11-25 | 4.960 | 5.200 | 4.910 | 5.140 | 5.140 | 16,855,366 |
| 2024-11-22 | 5.270 | 5.280 | 4.970 | 4.970 | 4.970 | 14,878,400 |
| 2024-11-21 | 5.200 | 5.290 | 5.170 | 5.260 | 5.260 | 15,124,248 |
| 2024-11-20 | 4.960 | 5.300 | 4.960 | 5.220 | 5.220 | 23,797,829 |
| 2024-11-19 | 4.830 | 5.000 | 4.810 | 5.000 | 5.000 | 16,155,375 |
| 2024-11-18 | 5.140 | 5.170 | 4.840 | 4.890 | 4.890 | 21,233,266 |
| 2024-11-15 | 5.270 | 5.290 | 5.040 | 5.050 | 5.050 | 18,104,920 |
| 2024-11-14 | 5.480 | 5.540 | 5.240 | 5.270 | 5.270 | 21,024,900 |
| 2024-11-13 | 5.580 | 5.630 | 5.380 | 5.530 | 5.530 | 24,628,380 |
| 2024-11-12 | 5.750 | 5.850 | 5.570 | 5.630 | 5.630 | 31,615,866 |
| 2024-11-11 | 5.590 | 5.850 | 5.560 | 5.740 | 5.740 | 32,022,675 |
| 2024-11-08 | 5.560 | 5.680 | 5.510 | 5.590 | 5.590 | 27,635,000 |
| 2024-11-07 | 5.500 | 5.610 | 5.410 | 5.560 | 5.560 | 27,178,919 |
| 2024-11-06 | 5.700 | 5.700 | 5.480 | 5.530 | 5.530 | 32,452,922 |
| 2024-11-05 | 5.570 | 5.760 | 5.500 | 5.630 | 5.630 | 33,783,536 |
| 2024-11-04 | 5.430 | 5.660 | 5.430 | 5.490 | 5.490 | 40,029,786 |
| 2024-11-01 | 6.110 | 6.240 | 5.660 | 5.660 | 5.660 | 57,241,920 |
| 2024-10-31 | 5.900 | 6.530 | 5.580 | 6.290 | 6.290 | 88,207,185 |
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.