3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	65.150	69.205	64.217	69.042	45.192	811,505
2024-01-24	65.505	66.023	62.471	64.824	42.431	654,418
2024-01-23	66.008	66.304	63.640	64.528	42.238	668,379
2024-01-22	69.086	71.336	63.980	65.638	42.964	1,285,320
2024-01-19	71.898	74.592	70.433	70.433	46.103	518,193
2024-01-18	72.342	72.698	69.190	71.898	47.062	585,967
2024-01-17	74.592	74.592	71.839	72.076	47.178	427,123
2024-01-16	74.444	76.190	73.127	74.607	48.835	418,218
2024-01-15	73.393	73.393	73.393	73.393	48.040	0
2024-01-12	76.398	77.774	72.416	73.393	48.040	1,134,299
2024-01-11	72.964	77.522	72.846	76.516	50.085	822,562
2024-01-10	71.617	75.036	69.900	72.831	47.672	1,092,140
2024-01-09	75.214	76.664	70.907	71.632	46.888	1,257,861
2024-01-08	78.174	78.174	73.364	75.228	49.242	957,973
2024-01-05	81.400	81.681	77.818	78.174	51.170	364,759
2024-01-04	79.372	81.696	79.372	81.134	53.107	358,223
2024-01-03	81.356	82.051	78.825	80.186	52.487	438,399
2024-01-02	85.855	86.580	81.711	81.740	53.504	548,793
2023-12-29	81.104	86.950	80.320	86.728	56.769	675,788
2023-12-28	79.580	81.370	77.212	80.246	52.526	320,436
2023-12-27	78.988	80.838	78.706	79.461	52.012	263,170
2023-12-26	79.772	80.926	77.848	78.840	51.605	251,364
2023-12-25	75.791	81.696	75.791	79.713	52.177	565,049
2023-12-22	80.690	81.385	76.960	78.603	51.450	734,470
2023-12-21	80.852	81.800	78.218	81.163	53.126	596,413
2023-12-20	82.732	83.916	81.400	81.622	53.427	285,366
2023-12-19	83.191	84.108	82.584	83.886	54.909	221,539
2023-12-18	84.404	84.908	82.362	83.117	54.405	415,800
2023-12-15	83.679	86.550	83.546	84.478	55.296	462,019
2023-12-14	84.493	85.825	83.191	83.768	54.831	409,439
2023-12-13	86.876	86.876	84.419	84.774	55.490	228,714
2023-12-12	86.580	88.178	86.062	86.595	56.682	456,365
2023-12-11	84.182	86.047	83.546	85.677	56.081	312,413
2023-12-08	84.212	86.136	83.028	84.626	55.393	377,448
2023-12-07	83.487	84.893	82.406	84.256	55.151	309,380
2023-12-06	82.747	84.005	81.666	82.776	54.182	316,218
2023-12-05	84.996	85.352	82.451	82.584	54.056	476,860
2023-12-04	86.062	87.794	84.330	84.686	55.432	644,556
2023-12-01	85.810	87.379	84.656	85.840	56.188	480,759
2023-11-30	87.749	87.912	85.204	86.254	56.459	400,702
2023-11-29	89.614	89.614	87.320	87.868	57.515	380,948
2023-11-28	89.703	91.109	88.297	89.658	58.687	186,996
2023-11-27	87.631	91.183	86.610	89.703	58.716	406,186
2023-11-24	90.709	90.709	87.734	88.030	57.621	326,776
2023-11-23	90.324	91.301	89.170	89.866	58.823	517,428
2023-11-22	92.663	93.225	90.339	90.576	59.288	474,543
2023-11-21	96.274	96.614	90.946	93.358	61.109	922,898
2023-11-20	95.860	99.130	93.714	96.614	63.240	776,365
2023-11-17	94.350	96.022	93.151	95.860	62.746	323,469
2023-11-16	94.128	95.934	93.684	94.113	61.603	198,910
2023-11-15	96.674	96.940	93.373	94.128	61.613	411,589
2023-11-14	94.202	96.496	92.663	96.200	62.969	488,381
2023-11-13	93.447	96.230	92.959	93.684	61.322	406,554
2023-11-10	92.826	94.128	91.760	92.663	60.654	303,540
2023-11-09	94.764	96.896	92.470	93.196	61.002	377,036
2023-11-08	96.836	97.576	95.460	97.266	63.666	321,729
2023-11-07	96.348	97.636	94.365	97.532	63.841	465,706
2023-11-06	91.449	96.940	91.316	96.348	63.066	525,133
2023-11-03	91.198	93.358	89.140	91.094	59.627	369,140
2023-11-02	93.136	94.128	90.576	90.902	59.501	430,698

← NewerPage 12 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.