3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	115.44	117.30	111.83	115.44	50.841	1,736,338
2022-11-03	112.48	115.41	109.96	113.23	49.869	1,569,579
2022-11-02	108.04	121.21	105.67	113.95	50.182	2,558,354
2022-11-01	106.29	108.60	101.96	106.13	46.741	2,740,943
2022-10-31	89.925	101.23	89.111	101.23	44.583	1,494,440
2022-10-28	78.884	89.511	77.804	84.360	37.153	1,979,325
2022-10-27	82.880	82.880	78.677	79.831	35.158	328,696
2022-10-26	75.954	83.531	75.658	81.104	35.719	557,871
2022-10-25	76.501	77.478	74.888	75.954	33.451	285,940
2022-10-24	77.019	79.698	75.510	77.493	34.128	346,758
2022-10-21	81.548	81.548	75.821	77.019	33.920	201,510
2022-10-20	76.679	80.320	75.643	79.491	35.008	319,842
2022-10-19	77.996	79.476	76.457	77.374	34.076	316,570
2022-10-18	78.440	78.677	76.723	78.070	34.383	273,276
2022-10-17	71.114	76.590	71.114	76.220	33.568	413,520
2022-10-14	73.230	73.230	70.892	71.780	31.613	509,766
2022-10-13	71.514	73.230	71.173	72.061	31.736	260,889
2022-10-12	70.182	72.520	68.938	71.928	31.678	346,993
2022-10-11	68.376	70.744	68.376	69.471	30.596	243,923
2022-10-10	73.970	75.332	69.175	69.545	30.628	561,060
2022-09-30	75.258	76.901	72.609	73.970	32.577	476,605
2022-09-29	79.624	79.624	75.702	75.702	33.340	293,532
2022-09-28	80.926	82.377	77.034	77.330	34.057	314,263
2022-09-27	78.040	83.368	75.865	79.742	35.119	485,482
2022-09-26	79.239	80.986	76.990	77.552	34.154	356,959
2022-09-23	85.781	85.781	79.432	80.512	35.458	633,907
2022-09-22	85.411	88.504	84.508	85.766	37.772	609,495
2022-09-21	82.140	86.624	80.749	85.529	37.668	674,988
2022-09-20	83.220	85.352	80.956	82.880	36.501	412,695
2022-09-19	85.470	87.187	82.969	84.064	37.022	535,441
2022-09-16	79.742	88.948	79.742	85.470	37.642	973,450
2022-09-15	82.865	82.865	78.677	79.624	35.067	545,177
2022-09-14	76.205	82.865	74.370	82.288	36.240	692,793
2022-09-13	76.975	78.262	74.459	76.990	33.907	516,007
2022-09-09	77.907	78.618	75.598	78.440	34.546	373,806
2022-09-08	84.360	84.360	77.345	78.233	34.454	781,226
2022-09-07	76.516	85.633	76.516	82.673	36.410	995,382
2022-09-06	76.664	78.203	74.755	76.220	33.568	475,885
2022-09-05	75.465	77.671	73.334	76.398	33.646	504,919
2022-09-02	72.106	77.108	72.106	75.865	33.411	290,713
2022-09-01	75.480	76.738	73.778	74.681	32.890	352,022
2022-08-31	78.366	78.914	73.452	75.006	33.033	789,735
2022-08-30	79.920	82.125	75.480	76.102	33.516	675,890
2022-08-29	79.180	82.421	77.300	81.504	35.895	825,616
2022-08-26	79.284	84.049	76.812	80.246	35.341	694,836
2022-08-25	79.920	81.282	78.455	80.660	35.523	794,253
2022-08-24	82.865	82.865	74.873	79.920	35.197	934,110
2022-08-23	85.840	86.684	83.220	83.857	36.931	430,201
2022-08-22	84.064	86.580	81.696	86.254	37.987	620,429
2022-08-19	86.861	89.688	82.584	83.132	36.612	588,723
2022-08-18	84.464	87.024	83.191	86.861	38.254	340,513
2022-08-17	87.291	87.291	84.153	85.322	37.576	445,900
2022-08-16	80.556	88.652	80.556	86.580	38.130	1,036,911
2022-08-15	79.772	80.586	78.514	79.920	35.197	275,340
2022-08-12	81.400	84.079	79.742	79.772	35.132	646,554
2022-08-11	81.222	82.732	79.935	81.430	35.862	544,059
2022-08-10	80.808	82.096	79.328	81.415	35.856	414,328
2022-08-09	81.252	82.096	78.544	80.305	35.367	419,316
2022-08-08	76.960	82.110	74.400	80.749	35.562	993,156
2022-08-05	71.440	76.190	71.440	76.176	33.548	623,839

← NewerPage 17 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.