3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	135.48	139.85	132.45	136.35	60.051	1,028,863
2023-05-04	138.63	139.43	131.76	136.16	59.966	990,115
2023-04-28	142.26	143.56	137.06	139.80	61.569	1,042,673
2023-04-27	144.36	154.88	138.38	142.08	62.573	1,108,527
2023-04-26	157.12	157.12	137.63	146.51	64.522	1,252,099
2023-04-25	145.63	158.33	142.42	155.39	68.433	1,379,661
2023-04-24	136.84	145.13	131.62	142.38	62.703	1,227,674
2023-04-21	151.63	153.24	135.26	136.37	60.057	1,133,000
2023-04-20	150.44	156.11	150.44	153.11	67.429	389,078
2023-04-19	148.12	155.67	146.88	150.44	66.256	398,137
2023-04-18	153.76	155.89	147.30	149.04	65.637	556,741
2023-04-17	147.93	159.62	146.08	156.88	69.091	1,087,496
2023-04-14	149.88	150.66	146.22	146.90	64.698	822,057
2023-04-13	152.44	153.73	149.18	149.18	65.702	424,995
2023-04-12	152.14	161.75	148.84	154.44	68.016	858,704
2023-04-11	150.71	154.35	149.01	154.35	67.977	368,848
2023-04-10	153.99	162.30	149.18	149.47	65.826	869,528
2023-04-07	153.79	155.62	151.51	153.98	67.814	437,181
2023-04-06	149.78	158.32	146.59	153.92	67.788	726,919
2023-04-04	154.69	158.82	149.85	149.85	65.995	566,345
2023-04-03	155.49	156.38	149.63	154.36	67.983	554,311
2023-03-31	156.08	157.77	151.70	153.19	67.468	424,421
2023-03-30	161.82	161.82	152.44	159.84	70.395	576,724
2023-03-29	162.27	164.27	155.40	158.80	69.938	825,649
2023-03-28	166.94	168.82	157.77	164.28	72.350	905,276
2023-03-27	159.84	168.69	155.89	168.69	74.292	878,998
2023-03-24	163.61	166.32	156.15	161.13	70.962	633,086
2023-03-23	154.26	164.10	154.26	163.70	72.096	651,760
2023-03-22	161.79	162.76	153.62	158.23	69.684	598,574
2023-03-21	147.53	163.94	147.53	161.31	71.040	577,537
2023-03-20	154.42	154.76	146.68	148.27	65.298	423,280
2023-03-17	150.37	154.65	146.33	152.93	67.351	512,555
2023-03-16	147.79	151.67	145.50	145.78	64.203	670,019
2023-03-15	153.06	159.13	147.47	149.04	65.637	418,182
2023-03-14	157.24	160.27	151.40	153.08	67.416	586,204
2023-03-13	148.09	158.18	148.09	157.03	69.156	511,479
2023-03-10	148.00	155.40	147.30	152.99	67.377	524,482
2023-03-09	145.04	152.72	145.04	148.00	65.180	521,116
2023-03-08	147.26	148.09	143.60	147.10	64.783	410,075
2023-03-07	154.47	155.96	145.74	147.25	64.848	646,990
2023-03-06	153.67	157.18	150.59	153.31	67.520	374,126
2023-03-03	156.87	157.34	151.73	153.05	67.403	338,894
2023-03-02	155.40	159.50	155.40	156.23	68.804	467,287
2023-03-01	146.21	157.58	146.21	156.72	69.019	908,048
2023-02-28	142.66	153.59	142.63	146.95	64.717	828,225
2023-02-27	138.81	141.86	138.81	140.48	61.869	351,430
2023-02-24	143.83	146.25	139.73	141.83	62.462	659,194
2023-02-23	146.51	147.84	142.57	142.57	62.788	377,935
2023-02-22	135.98	150.21	135.98	146.52	64.529	699,001
2023-02-21	137.83	139.79	134.68	137.21	60.429	298,054
2023-02-20	135.95	137.98	134.69	137.82	60.696	432,134
2023-02-17	140.35	143.03	135.46	135.61	59.725	540,913
2023-02-16	148.00	148.38	139.56	140.72	61.973	753,540
2023-02-15	144.48	149.48	142.08	147.56	64.985	561,779
2023-02-14	152.43	152.43	141.49	144.33	63.564	770,656
2023-02-13	150.04	152.56	146.58	151.00	66.503	474,843
2023-02-10	154.44	154.72	146.52	150.10	66.106	499,408
2023-02-09	154.53	156.29	148.00	153.36	67.540	360,982
2023-02-08	155.10	155.10	145.94	152.50	67.162	600,582
2023-02-07	135.73	166.43	135.42	157.77	69.482	1,109,884

← NewerPage 15 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.