3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.660	20.990	20.320	20.650	20.406	850,335
2024-07-26	19.920	20.980	19.920	20.860	20.613	1,187,661
2024-07-25	19.900	20.530	19.820	20.150	19.912	732,213
2024-07-24	20.710	20.910	20.100	20.170	19.932	906,094
2024-07-23	21.750	21.750	20.500	20.710	20.465	1,139,493
2024-07-22	21.280	22.520	21.130	21.720	21.463	1,981,975
2024-07-19	20.660	21.460	20.380	21.130	20.880	1,122,740
2024-07-18	21.160	21.160	19.930	20.670	20.426	1,655,926
2024-07-17	21.900	22.260	21.250	21.280	21.029	953,882
2024-07-16	21.800	22.010	21.370	21.950	21.691	1,000,871
2024-07-15	22.880	22.990	21.610	21.800	21.542	961,492
2024-07-12	23.730	23.740	22.650	22.760	22.491	855,319
2024-07-11	23.120	23.630	23.030	23.550	23.272	621,639
2024-07-10	22.500	23.250	22.390	22.660	22.392	533,446
2024-07-09	22.280	23.200	22.020	22.850	22.580	1,004,361
2024-07-08	23.000	23.150	22.190	22.200	21.938	561,193
2024-07-05	23.210	23.210	23.210	23.210	22.936	0
2024-07-04	24.210	24.290	23.090	23.210	22.936	495,515
2024-07-03	24.370	24.470	23.730	23.910	23.627	356,831
2024-07-02	24.240	24.660	24.140	24.470	24.181	558,154
2024-07-01	25.060	25.290	23.660	24.260	23.973	1,243,167
2024-06-28	25.180	25.660	24.790	25.030	24.734	532,666
2024-06-27	25.900	26.070	24.900	24.980	24.685	803,366
2024-06-26	24.670	25.960	24.110	25.950	25.643	960,735
2024-06-25	25.500	25.960	24.270	24.420	24.131	878,052
2024-06-24	27.900	28.100	25.480	25.510	25.209	1,520,004
2024-06-21	28.900	28.900	27.690	28.400	28.064	1,229,405
2024-06-20	28.000	29.870	27.910	28.960	28.618	2,351,479
2024-06-19	27.890	28.940	27.670	28.180	27.847	1,326,475
2024-06-18	27.190	28.070	27.150	27.540	27.215	930,982
2024-06-17	27.120	27.730	27.120	27.190	26.869	460,313
2024-06-14	27.800	28.000	27.080	27.410	27.086	485,202
2024-06-13	26.900	28.120	26.580	27.740	27.412	884,055
2024-06-12	25.990	27.240	25.990	26.760	26.444	415,914
2024-06-11	26.240	26.480	25.800	26.450	26.137	377,863
2024-06-07	39.700	40.480	39.050	39.520	25.868	560,020
2024-06-06	42.310	42.970	39.230	39.580	25.908	1,109,332
2024-06-05	42.310	43.160	42.150	42.320	27.701	602,793
2024-06-04	42.590	43.170	41.860	42.760	27.989	904,359
2024-06-03	41.600	43.900	41.600	42.800	28.015	1,120,749
2024-05-31	40.920	42.290	40.920	41.900	27.426	798,973
2024-05-30	41.410	41.410	40.640	40.920	26.785	428,384
2024-05-29	41.940	42.370	40.730	40.980	26.824	607,356
2024-05-28	40.820	42.160	40.820	41.630	27.249	500,494
2024-05-27	42.500	42.680	40.610	41.730	27.315	952,838
2024-05-24	42.300	44.800	42.300	42.720	27.963	682,244
2024-05-23	42.870	43.880	42.300	42.630	27.904	965,947
2024-05-22	42.970	43.000	42.150	42.880	28.068	515,309
2024-05-21	43.200	43.340	42.310	42.430	27.773	610,642
2024-05-20	43.740	44.000	42.880	43.230	28.297	979,725
2024-05-17	42.790	43.980	42.470	43.630	28.559	869,801
2024-05-16	42.370	43.780	42.050	42.740	27.976	857,594
2024-05-15	42.440	43.050	41.920	42.000	27.492	731,565
2024-05-14	42.600	43.190	42.180	42.440	27.780	846,731
2024-05-13	43.890	43.890	42.350	42.600	27.884	893,616
2024-05-10	45.630	45.800	43.830	43.900	28.735	1,124,360
2024-05-09	44.940	45.820	44.940	45.630	29.868	1,031,552
2024-05-08	45.620	45.620	44.810	45.110	29.527	926,704
2024-05-07	44.530	46.280	44.500	45.820	29.992	1,600,553
2024-05-06	44.590	45.180	44.400	44.880	29.377	1,408,208

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1600 CNY
2025-07-03	0.1600 CNY
2024-06-11	0.7696 CNY
2023-05-19	0.5920 CNY
2022-06-06	0.3600 CNY
2021-06-04	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.