3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	96.037	96.037	91.760	93.669	61.312	701,257
2023-10-31	102.15	102.15	94.587	97.665	63.928	758,475
2023-10-30	96.910	102.87	94.542	101.41	66.379	747,491
2023-10-27	96.156	97.192	92.367	95.164	62.291	608,374
2023-10-26	91.375	95.815	90.828	95.371	62.426	483,099
2023-10-25	92.086	93.255	90.280	92.219	60.363	550,662
2023-10-24	89.407	93.965	87.290	91.864	60.130	582,988
2023-10-23	93.965	93.965	87.734	88.770	58.106	791,171
2023-10-20	97.103	98.464	92.145	97.502	63.821	732,909
2023-10-19	98.228	101.38	97.088	97.739	63.976	411,153
2023-10-18	101.29	101.38	98.953	99.841	65.352	446,496
2023-10-17	102.21	103.10	98.894	101.60	66.505	723,372
2023-10-16	105.07	105.23	100.79	103.60	67.813	703,203
2023-10-13	106.94	107.30	103.02	105.38	68.975	621,623
2023-10-12	112.32	112.32	105.07	106.07	69.430	1,055,280
2023-10-11	109.52	115.50	105.83	111.40	72.918	1,469,923
2023-10-10	104.30	108.72	104.30	107.30	70.235	672,897
2023-10-09	103.61	105.30	102.30	104.18	68.190	796,901
2023-09-28	101.82	107.52	100.71	104.65	68.500	1,072,600
2023-09-27	96.570	104.92	95.712	101.32	66.321	1,465,335
2023-09-26	94.424	96.526	89.703	95.016	62.194	467,989
2023-09-25	92.485	97.058	92.071	92.885	60.799	597,046
2023-09-22	85.248	91.760	85.233	91.464	59.869	402,980
2023-09-21	85.544	86.698	84.064	84.390	55.238	224,714
2023-09-20	83.946	88.593	83.946	86.891	56.875	190,848
2023-09-19	88.060	88.208	85.130	85.766	56.139	224,567
2023-09-18	89.777	91.035	87.468	88.238	57.757	266,038
2023-09-15	91.864	92.145	88.859	90.088	58.968	254,250
2023-09-14	89.984	95.904	89.969	92.855	60.780	460,138
2023-09-13	91.849	94.720	89.229	90.132	58.997	287,774
2023-09-12	95.460	95.460	91.790	92.796	60.741	232,298
2023-09-11	89.688	97.680	89.259	95.282	62.368	591,601
2023-09-08	88.371	91.686	88.282	91.360	59.801	193,168
2023-09-07	91.390	91.390	88.652	89.377	58.503	261,537
2023-09-06	86.728	91.434	86.536	91.094	59.627	282,922
2023-09-05	86.506	88.844	85.825	86.358	56.527	193,302
2023-09-04	90.102	90.102	84.982	87.113	57.021	295,759
2023-09-01	91.612	92.485	88.430	89.259	58.425	167,608
2023-08-31	88.667	91.434	87.764	90.606	59.307	417,166
2023-08-30	84.952	90.680	84.952	90.014	58.920	406,033
2023-08-29	78.780	86.713	77.064	86.047	56.323	399,800
2023-08-28	82.140	84.360	76.975	77.848	50.956	407,070
2023-08-25	84.345	84.345	78.470	79.017	51.722	167,311
2023-08-24	82.762	83.812	81.548	82.110	53.746	117,734
2023-08-23	85.322	85.322	82.140	82.880	54.250	107,542
2023-08-22	86.136	86.136	81.696	84.597	55.374	80,842
2023-08-21	86.373	86.373	83.916	83.916	54.928	121,816
2023-08-18	83.857	86.950	83.857	85.544	55.994	155,441
2023-08-17	83.250	86.432	81.415	86.225	56.440	168,049
2023-08-16	84.878	86.358	83.857	84.360	55.219	174,243
2023-08-15	85.810	86.358	84.020	85.677	56.081	197,910
2023-08-14	88.030	89.214	84.390	86.240	56.449	269,002
2023-08-11	87.912	89.170	86.018	88.208	57.738	298,122
2023-08-10	90.088	90.088	87.335	88.060	57.641	144,287
2023-08-09	88.252	89.821	86.891	89.140	58.348	248,020
2023-08-08	90.665	90.798	87.024	87.675	57.389	312,520
2023-08-07	91.168	95.460	89.303	90.117	58.987	537,691
2023-08-04	88.326	91.760	86.758	90.842	59.462	233,492
2023-08-03	90.561	90.561	88.001	88.060	57.641	157,224
2023-08-02	89.910	90.709	87.897	89.925	58.861	191,389

← NewerPage 13 of 21 · 1,219 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.