3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	92.012	93.136	89.777	90.709	59.375	365,662
2023-07-31	85.973	93.225	82.036	91.908	60.160	761,692
2023-07-28	86.876	86.876	83.339	85.825	56.178	382,560
2023-07-27	88.312	88.356	86.299	87.128	57.030	254,978
2023-07-26	89.022	89.732	87.098	88.830	58.145	197,247
2023-07-25	85.707	90.931	84.878	89.022	58.270	347,102
2023-07-24	86.343	87.675	85.011	85.618	56.042	165,308
2023-07-21	87.586	87.764	85.958	86.254	56.459	158,368
2023-07-20	90.842	90.842	87.024	87.542	57.302	349,291
2023-07-19	90.191	92.500	87.734	90.398	59.171	666,547
2023-07-18	92.500	93.980	88.282	89.540	58.610	564,347
2023-07-17	93.921	93.921	91.449	92.618	60.625	147,546
2023-07-14	91.642	94.557	91.183	91.804	60.092	227,381
2023-07-13	91.227	92.337	89.718	91.938	60.179	231,463
2023-07-12	93.270	93.921	90.916	91.212	59.704	256,103
2023-07-11	93.240	95.075	92.441	93.048	60.905	203,158
2023-07-10	95.726	96.185	91.967	93.654	61.303	317,037
2023-07-07	96.215	96.925	92.840	96.200	62.969	384,574
2023-07-06	98.775	99.367	96.526	96.688	63.289	207,063
2023-07-05	98.982	100.61	97.251	99.160	64.906	189,923
2023-07-04	97.695	100.26	96.244	99.604	65.197	307,422
2023-07-03	99.885	100.63	96.629	98.109	64.219	372,413
2023-06-30	103.90	103.90	98.612	100.23	65.604	390,962
2023-06-29	98.657	103.88	97.680	102.06	66.805	339,223
2023-06-28	101.11	102.09	97.221	98.553	64.509	382,841
2023-06-27	96.215	101.94	96.215	101.07	66.156	457,647
2023-06-26	99.308	101.69	96.215	96.629	63.250	387,749
2023-06-21	103.60	103.60	98.701	98.982	64.790	386,993
2023-06-20	102.08	103.96	101.62	102.85	67.319	391,726
2023-06-19	98.568	104.34	98.405	103.82	67.958	745,360
2023-06-16	100.76	100.76	95.919	98.820	64.684	699,187
2023-06-15	104.92	106.81	99.930	100.76	65.953	764,495
2023-06-14	101.01	105.85	100.12	104.64	68.491	420,720
2023-06-13	98.405	101.76	97.946	101.29	66.301	291,583
2023-06-12	101.97	102.55	99.826	99.900	65.391	322,712
2023-06-09	99.441	101.63	98.124	100.58	65.836	262,295
2023-06-08	101.53	101.82	98.568	98.982	64.790	195,235
2023-06-07	99.589	103.04	98.612	101.59	66.495	383,329
2023-06-06	102.98	104.03	99.130	99.589	65.187	315,040
2023-06-05	101.66	104.86	101.47	103.56	67.784	501,245
2023-06-02	101.48	103.79	100.52	101.68	66.553	510,941
2023-06-01	101.82	101.97	98.598	101.47	66.418	819,727
2023-05-31	101.01	103.30	99.915	101.82	66.650	409,459
2023-05-30	98.331	101.38	96.540	101.13	66.195	723,640
2023-05-29	98.642	100.03	96.363	98.331	64.364	645,814
2023-05-26	98.746	99.589	96.940	97.946	64.112	404,279
2023-05-25	94.424	98.272	94.424	97.917	64.093	444,852
2023-05-24	93.492	99.116	93.492	97.680	63.938	434,235
2023-05-23	97.680	99.278	94.868	96.792	63.356	577,847
2023-05-22	94.572	101.65	93.196	99.116	64.877	1,161,167
2023-05-19	97.073	97.073	89.096	95.682	62.630	698,010
2023-05-18	137.85	142.64	136.46	140.42	61.843	534,891
2023-05-17	137.17	142.69	133.58	138.47	60.983	620,694
2023-05-16	130.51	138.53	129.56	137.05	60.357	956,396
2023-05-15	128.12	132.46	126.24	130.24	57.359	833,977
2023-05-12	129.80	133.17	125.80	127.21	56.022	543,652
2023-05-11	128.77	131.39	126.78	129.28	56.935	576,723
2023-05-10	129.25	134.03	128.26	129.04	56.831	769,064
2023-05-09	135.15	135.39	128.15	128.98	56.805	746,708
2023-05-08	137.33	139.28	131.47	134.18	59.093	750,355

← NewerPage 14 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.