3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	66.748	67.014	64.868	65.209	42.683	869,434
2024-04-29	66.156	67.488	65.860	66.748	43.691	1,244,308
2024-04-26	62.338	68.820	62.338	66.526	43.545	1,721,679
2024-04-25	62.648	63.359	61.790	61.864	40.494	672,475
2024-04-24	61.790	64.040	61.168	63.388	41.492	676,342
2024-04-23	60.710	62.722	60.710	61.790	40.445	591,175
2024-04-22	59.259	61.612	57.838	60.665	39.709	470,150
2024-04-19	62.308	62.752	59.200	60.458	39.574	880,616
2024-04-18	63.788	64.247	61.479	62.841	41.133	950,186
2024-04-17	59.674	64.365	59.318	63.877	41.811	807,635
2024-04-16	62.693	63.344	56.521	59.200	38.750	1,048,576
2024-04-15	68.080	68.968	61.849	63.655	41.666	1,311,514
2024-04-12	70.951	71.706	67.784	68.095	44.572	1,344,528
2024-04-11	69.057	71.721	69.057	71.617	46.878	1,395,683
2024-04-10	69.116	71.410	68.006	70.507	46.151	1,476,722
2024-04-09	68.080	69.856	67.458	69.590	45.551	1,109,265
2024-04-08	68.124	70.300	67.902	68.006	44.514	1,298,077
2024-04-03	70.611	71.928	67.606	69.486	45.483	1,838,660
2024-04-02	73.260	73.260	70.344	71.262	46.645	2,119,650
2024-04-01	73.112	75.080	69.886	74.311	48.641	3,995,253
2024-03-29	61.213	73.275	60.058	73.275	47.963	1,259,157
2024-03-28	60.532	63.655	59.496	61.065	39.971	1,276,315
2024-03-27	61.760	65.090	60.828	61.124	40.010	1,421,084
2024-03-26	61.006	61.953	59.348	60.088	39.331	640,374
2024-03-25	63.329	63.803	61.228	61.316	40.135	897,092
2024-03-22	65.209	65.608	63.359	64.306	42.092	793,872
2024-03-21	66.008	66.526	65.016	65.253	42.712	868,598
2024-03-20	66.526	67.281	65.120	66.008	43.206	752,487
2024-03-19	66.422	67.740	65.164	66.644	43.623	1,144,549
2024-03-18	64.276	66.304	64.276	66.097	43.265	998,358
2024-03-15	62.708	64.025	62.190	63.951	41.860	712,847
2024-03-14	64.854	65.372	61.879	62.974	41.220	768,095
2024-03-13	64.040	65.564	64.025	64.602	42.286	982,713
2024-03-12	63.314	65.061	63.122	64.232	42.044	1,009,257
2024-03-11	62.130	63.240	61.168	63.078	41.288	994,730
2024-03-08	62.175	62.678	60.843	62.441	40.872	808,067
2024-03-07	64.321	64.646	61.272	61.598	40.320	839,571
2024-03-06	63.507	64.572	62.456	63.684	41.685	668,791
2024-03-05	65.105	65.431	63.418	64.158	41.995	789,208
2024-03-04	65.949	66.304	64.143	65.298	42.741	1,101,670
2024-03-01	64.572	66.156	63.492	65.416	42.819	1,055,427
2024-02-29	61.346	64.868	59.674	64.780	42.402	1,327,128
2024-02-28	68.376	68.613	61.020	61.020	39.942	1,834,597
2024-02-27	65.949	68.361	64.454	68.243	44.669	1,732,127
2024-02-26	66.600	67.710	64.128	66.482	43.516	1,753,432
2024-02-23	61.686	66.807	60.828	66.452	43.497	1,583,124
2024-02-22	61.272	62.545	59.674	61.538	40.281	1,155,277
2024-02-21	59.748	63.033	59.022	61.642	40.349	1,229,510
2024-02-20	58.712	61.420	56.403	60.532	39.622	1,198,264
2024-02-19	58.179	62.915	55.544	59.718	39.089	1,773,798
2024-02-08	46.812	56.225	46.250	56.225	36.803	1,148,256
2024-02-07	51.785	51.785	45.377	46.857	30.671	894,381
2024-02-06	48.337	52.303	44.740	50.142	32.821	927,492
2024-02-05	54.908	55.012	46.960	48.648	31.843	667,900
2024-02-02	58.682	59.348	51.682	55.012	36.009	459,638
2024-02-01	58.460	60.132	56.580	58.756	38.459	490,279
2024-01-31	61.553	61.553	57.972	57.986	37.956	519,801
2024-01-30	65.934	65.934	61.420	61.553	40.290	519,526
2024-01-29	65.712	66.585	65.105	65.401	42.809	611,548
2024-01-26	69.294	69.294	65.490	66.126	43.284	467,861

← NewerPage 11 of 21 · 1,212 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.