Shanghai Zhongyida Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.760 | 6.140 | 5.610 | 5.940 | 5.940 | 105,288,674 |
| 2024-10-29 | 5.110 | 5.610 | 5.020 | 5.610 | 5.610 | 36,568,767 |
| 2024-10-28 | 4.830 | 5.110 | 4.800 | 5.100 | 5.100 | 30,777,930 |
| 2024-10-25 | 4.640 | 4.850 | 4.620 | 4.820 | 4.820 | 23,951,500 |
| 2024-10-24 | 4.580 | 4.680 | 4.540 | 4.640 | 4.640 | 18,405,555 |
| 2024-10-23 | 4.580 | 4.680 | 4.510 | 4.620 | 4.620 | 18,859,100 |
| 2024-10-22 | 4.590 | 4.590 | 4.440 | 4.560 | 4.560 | 17,319,216 |
| 2024-10-21 | 4.590 | 4.680 | 4.490 | 4.540 | 4.540 | 27,145,355 |
| 2024-10-18 | 4.330 | 4.590 | 4.300 | 4.480 | 4.480 | 23,799,916 |
| 2024-10-17 | 4.430 | 4.480 | 4.320 | 4.330 | 4.330 | 13,950,405 |
| 2024-10-16 | 4.350 | 4.470 | 4.300 | 4.430 | 4.430 | 15,054,000 |
| 2024-10-15 | 4.510 | 4.530 | 4.390 | 4.390 | 4.390 | 17,277,605 |
| 2024-10-14 | 4.430 | 4.530 | 4.350 | 4.510 | 4.510 | 21,780,848 |
| 2024-10-11 | 4.510 | 4.590 | 4.280 | 4.340 | 4.340 | 21,675,170 |
| 2024-10-10 | 4.460 | 4.780 | 4.400 | 4.600 | 4.600 | 34,045,568 |
| 2024-10-09 | 4.940 | 4.950 | 4.450 | 4.470 | 4.470 | 41,073,724 |
| 2024-10-08 | 5.100 | 5.100 | 4.640 | 4.940 | 4.940 | 57,091,650 |
| 2024-09-30 | 4.400 | 4.640 | 4.360 | 4.640 | 4.640 | 43,558,889 |
| 2024-09-27 | 4.090 | 4.250 | 4.090 | 4.220 | 4.220 | 25,163,130 |
| 2024-09-26 | 3.930 | 4.060 | 3.910 | 4.050 | 4.050 | 37,037,419 |
| 2024-09-25 | 3.930 | 4.120 | 3.910 | 3.940 | 3.940 | 56,630,977 |
| 2024-09-24 | 3.800 | 4.110 | 3.780 | 3.930 | 3.930 | 67,692,830 |
| 2024-09-23 | 3.480 | 3.740 | 3.420 | 3.740 | 3.740 | 15,294,074 |
| 2024-09-20 | 3.510 | 3.510 | 3.390 | 3.400 | 3.400 | 9,855,057 |
| 2024-09-19 | 3.300 | 3.520 | 3.280 | 3.450 | 3.450 | 17,020,200 |
| 2024-09-18 | 3.330 | 3.350 | 3.210 | 3.270 | 3.270 | 9,425,700 |
| 2024-09-13 | 3.480 | 3.500 | 3.350 | 3.360 | 3.360 | 7,826,900 |
| 2024-09-12 | 3.500 | 3.580 | 3.460 | 3.470 | 3.470 | 8,167,600 |
| 2024-09-11 | 3.490 | 3.550 | 3.460 | 3.480 | 3.480 | 8,123,743 |
| 2024-09-10 | 3.530 | 3.550 | 3.440 | 3.530 | 3.530 | 9,488,291 |
| 2024-09-09 | 3.480 | 3.560 | 3.440 | 3.500 | 3.500 | 9,480,500 |
| 2024-09-06 | 3.580 | 3.600 | 3.480 | 3.490 | 3.490 | 7,174,600 |
| 2024-09-05 | 3.610 | 3.620 | 3.550 | 3.580 | 3.580 | 8,248,666 |
| 2024-09-04 | 3.630 | 3.640 | 3.540 | 3.570 | 3.570 | 7,272,643 |
| 2024-09-03 | 3.610 | 3.670 | 3.520 | 3.610 | 3.610 | 8,517,022 |
| 2024-09-02 | 3.660 | 3.700 | 3.580 | 3.590 | 3.590 | 8,323,790 |
| 2024-08-30 | 3.540 | 3.720 | 3.540 | 3.660 | 3.660 | 11,834,600 |
| 2024-08-29 | 3.460 | 3.590 | 3.420 | 3.580 | 3.580 | 10,677,048 |
| 2024-08-28 | 3.430 | 3.560 | 3.390 | 3.530 | 3.530 | 9,562,480 |
| 2024-08-27 | 3.540 | 3.590 | 3.450 | 3.460 | 3.460 | 12,850,873 |
| 2024-08-26 | 3.400 | 3.640 | 3.380 | 3.560 | 3.560 | 17,319,216 |
| 2024-08-23 | 3.440 | 3.460 | 3.360 | 3.370 | 3.370 | 7,416,500 |
| 2024-08-22 | 3.500 | 3.560 | 3.430 | 3.430 | 3.430 | 6,542,879 |
| 2024-08-21 | 3.510 | 3.560 | 3.450 | 3.520 | 3.520 | 6,620,004 |
| 2024-08-20 | 3.590 | 3.620 | 3.470 | 3.490 | 3.490 | 7,704,600 |
| 2024-08-19 | 3.580 | 3.640 | 3.530 | 3.570 | 3.570 | 7,455,200 |
| 2024-08-16 | 3.710 | 3.720 | 3.610 | 3.610 | 3.610 | 9,765,900 |
| 2024-08-15 | 3.680 | 3.780 | 3.590 | 3.710 | 3.710 | 11,287,200 |
| 2024-08-14 | 3.810 | 3.910 | 3.680 | 3.690 | 3.690 | 13,786,200 |
| 2024-08-13 | 3.780 | 3.820 | 3.700 | 3.810 | 3.810 | 8,043,000 |
| 2024-08-12 | 3.840 | 3.870 | 3.750 | 3.780 | 3.780 | 9,142,066 |
| 2024-08-09 | 3.960 | 4.000 | 3.860 | 3.870 | 3.870 | 9,262,520 |
| 2024-08-08 | 3.910 | 4.000 | 3.910 | 3.960 | 3.960 | 9,271,200 |
| 2024-08-07 | 3.940 | 3.980 | 3.890 | 3.930 | 3.930 | 8,936,422 |
| 2024-08-06 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 10,325,400 |
| 2024-08-05 | 3.960 | 4.020 | 3.860 | 3.870 | 3.870 | 10,796,100 |
| 2024-08-02 | 4.020 | 4.070 | 3.940 | 3.960 | 3.960 | 10,791,800 |
| 2024-08-01 | 4.050 | 4.130 | 3.980 | 4.010 | 4.010 | 11,385,266 |
| 2024-07-31 | 3.840 | 4.030 | 3.820 | 4.030 | 4.030 | 15,199,400 |
| 2024-07-30 | 3.740 | 3.850 | 3.720 | 3.850 | 3.850 | 10,429,485 |
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.