3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	136.29	140.42	133.23	138.69	61.080	517,582
2023-02-03	137.64	138.56	135.17	138.11	60.826	670,478
2023-02-02	144.21	144.21	136.31	137.49	60.553	959,485
2023-02-01	138.39	144.43	135.04	143.86	63.355	1,471,586
2023-01-31	131.59	141.77	128.88	138.53	61.009	1,302,289
2023-01-30	125.03	133.94	124.10	131.50	57.913	1,209,037
2023-01-20	128.89	132.25	124.91	130.25	57.365	834,588
2023-01-19	127.25	134.46	127.15	127.83	56.296	790,447
2023-01-18	127.83	130.97	124.50	128.17	56.446	815,056
2023-01-17	116.79	138.42	115.45	128.80	56.726	1,921,213
2023-01-16	118.71	123.30	117.01	117.04	51.545	680,055
2023-01-13	121.63	122.48	115.44	121.49	53.507	710,115
2023-01-12	116.89	122.81	115.16	119.24	52.516	626,768
2023-01-11	107.45	118.77	107.45	115.74	50.971	606,805
2023-01-10	120.62	121.48	118.10	119.39	52.581	300,377
2023-01-09	119.91	123.99	118.10	119.42	52.594	573,343
2023-01-06	125.06	126.01	119.88	119.91	52.809	821,826
2023-01-05	119.89	126.94	119.24	125.06	55.077	611,106
2023-01-04	124.29	124.29	117.75	120.95	53.265	787,559
2023-01-03	122.69	122.85	115.44	121.32	53.428	750,784
2022-12-30	114.43	119.39	112.79	118.25	52.079	692,808
2022-12-29	111.93	117.17	109.59	115.63	50.925	629,355
2022-12-28	110.26	111.93	108.14	109.83	48.370	322,731
2022-12-27	113.62	115.88	107.37	110.84	48.814	455,206
2022-12-26	113.31	115.88	109.88	110.93	48.853	622,385
2022-12-23	106.71	114.60	106.71	113.95	50.182	352,318
2022-12-22	111.15	116.11	111.15	113.74	50.091	436,972
2022-12-21	116.92	116.92	110.48	111.15	48.950	419,927
2022-12-20	116.92	117.44	111.74	115.74	50.971	395,342
2022-12-19	112.70	118.67	109.62	115.74	50.971	709,078
2022-12-16	116.92	122.84	113.56	115.60	50.912	529,857
2022-12-15	119.44	122.94	117.25	121.06	53.318	480,268
2022-12-14	117.42	123.58	114.66	119.97	52.835	789,677
2022-12-13	120.40	121.21	114.33	118.65	52.255	736,443
2022-12-12	125.80	125.80	113.03	118.12	52.020	1,046,913
2022-12-09	122.10	125.80	117.99	118.03	51.981	1,075,356
2022-12-08	127.77	129.06	122.41	124.90	55.006	977,349
2022-12-07	130.05	131.94	125.36	128.14	56.433	720,962
2022-12-06	129.44	132.61	124.63	130.05	57.274	781,028
2022-12-05	124.73	132.46	123.03	128.21	56.466	1,300,558
2022-12-02	121.63	129.86	117.51	127.18	56.009	1,438,314
2022-12-01	117.17	124.70	115.63	121.03	53.305	1,487,389
2022-11-30	113.75	117.69	111.30	115.87	51.030	1,411,548
2022-11-29	125.16	125.16	111.90	114.37	50.371	2,195,352
2022-11-28	129.94	129.94	121.06	123.68	54.471	805,100
2022-11-25	134.04	136.09	125.07	127.28	56.055	925,627
2022-11-24	135.55	135.91	131.10	131.25	57.802	502,655
2022-11-23	139.56	139.56	128.54	133.78	58.916	877,512
2022-11-22	138.62	143.55	134.50	138.94	61.191	1,215,747
2022-11-21	132.90	144.55	129.50	141.58	62.351	1,676,641
2022-11-18	126.50	142.79	125.06	136.16	59.966	2,050,038
2022-11-17	115.90	136.10	113.96	131.28	57.815	1,545,556
2022-11-16	118.31	118.31	112.79	115.88	51.036	550,579
2022-11-15	109.34	117.96	109.34	117.54	51.766	1,148,521
2022-11-14	113.37	114.83	108.72	111.18	48.963	885,294
2022-11-11	112.61	116.18	110.16	110.32	48.585	1,312,416
2022-11-10	113.96	116.22	110.41	110.99	48.879	1,076,241
2022-11-09	112.45	114.30	109.52	111.96	49.309	877,743
2022-11-08	114.26	115.90	110.26	111.34	49.035	872,249
2022-11-07	118.10	120.89	111.49	113.53	50.000	1,607,447

← NewerPage 16 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.