3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.757	73.926	70.907	71.395	31.443	315,880
2022-08-03	73.704	76.220	71.558	72.298	31.841	621,591
2022-08-02	72.224	74.666	69.560	73.260	32.264	820,133
2022-08-01	66.304	73.985	65.890	72.712	32.023	926,441
2022-07-29	68.154	68.228	66.304	66.866	29.448	175,230
2022-07-28	67.414	68.480	66.748	67.547	29.748	169,600
2022-07-27	66.719	68.509	66.230	67.414	29.690	249,212
2022-07-26	65.520	67.133	64.706	66.719	29.383	185,287
2022-07-25	65.298	66.097	64.202	65.387	28.797	153,735
2022-07-22	65.875	67.355	64.380	65.312	28.764	214,967
2022-07-21	65.253	66.837	65.253	66.097	29.110	243,180
2022-07-20	67.888	67.888	65.904	66.126	29.123	205,683
2022-07-19	66.556	68.021	64.158	67.399	29.683	542,508
2022-07-18	60.399	66.570	59.422	64.617	28.458	516,235
2022-07-15	60.384	61.849	60.340	60.399	26.600	200,365
2022-07-14	59.111	61.687	58.046	60.680	26.724	281,681
2022-07-13	56.980	59.674	56.980	59.141	26.046	237,303
2022-07-12	60.710	60.724	57.439	57.720	25.420	351,778
2022-07-11	60.946	62.131	59.200	61.346	27.017	262,908
2022-07-08	59.940	61.820	59.466	60.946	26.841	372,257
2022-07-07	59.822	60.976	58.904	59.422	26.170	282,389
2022-07-06	60.206	61.760	59.970	60.280	26.548	137,999
2022-07-05	62.530	63.048	60.103	60.665	26.717	290,611
2022-07-04	63.492	64.202	61.553	62.545	27.545	298,425
2022-07-01	62.234	63.270	61.938	62.515	27.532	204,210
2022-06-30	62.175	64.380	62.116	62.663	27.597	339,621
2022-06-29	65.224	66.556	62.915	63.093	27.786	414,241
2022-06-28	64.824	66.733	63.951	65.860	29.005	453,332
2022-06-27	62.056	65.238	61.938	65.238	28.732	612,493
2022-06-24	64.025	64.528	60.591	61.583	27.122	569,745
2022-06-23	61.287	63.788	61.287	63.729	28.067	283,412
2022-06-22	63.610	63.951	61.183	61.287	26.991	167,854
2022-06-21	63.758	64.306	62.352	62.989	27.741	185,414
2022-06-20	63.640	64.720	62.649	63.744	28.073	247,192
2022-06-17	61.746	64.942	61.020	63.640	28.028	407,312
2022-06-16	61.139	63.226	59.999	62.278	27.428	243,230
2022-06-15	60.266	62.530	60.266	61.139	26.926	286,378
2022-06-14	61.464	61.464	58.904	61.124	26.919	408,820
2022-06-13	62.190	62.397	60.813	61.923	27.271	260,228
2022-06-10	61.760	62.841	60.991	62.782	27.650	178,374
2022-06-09	63.270	63.270	60.828	62.249	27.415	268,355
2022-06-08	63.951	65.120	61.760	63.181	27.826	359,869
2022-06-07	65.401	65.564	63.344	64.262	28.301	241,352
2022-06-06	64.306	66.097	63.551	64.646	28.471	535,215
2022-06-02	60.828	64.040	59.925	63.758	27.923	426,777
2022-06-01	58.697	61.168	58.416	59.925	26.245	231,328
2022-05-31	56.521	59.126	55.323	58.697	25.707	479,207
2022-05-30	56.684	57.128	55.515	56.506	24.747	169,368
2022-05-27	56.862	57.498	55.648	55.648	24.371	243,292
2022-05-26	56.862	58.297	55.234	57.276	25.084	301,726
2022-05-25	55.722	57.143	55.692	56.862	24.903	227,020
2022-05-24	59.378	59.540	55.530	55.722	24.404	253,868
2022-05-23	59.925	60.221	58.401	59.881	26.225	152,662
2022-05-20	58.949	59.896	58.460	59.807	26.193	197,359
2022-05-19	57.024	59.170	56.551	58.949	25.817	280,670
2022-05-18	58.297	59.022	57.454	58.120	25.454	334,741
2022-05-17	59.422	59.422	57.439	58.194	25.486	324,583
2022-05-16	60.532	60.532	57.883	58.549	25.642	194,276
2022-05-13	59.096	59.911	58.416	59.718	26.154	370,464
2022-05-12	56.610	60.044	55.544	58.756	25.732	285,716

← NewerPage 18 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.