3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	58.312	59.156	57.394	57.409	25.143	218,742
2022-05-10	56.240	58.223	55.530	57.631	25.240	245,028
2022-05-09	56.684	57.542	56.255	56.610	24.793	214,816
2022-05-06	56.240	57.676	54.938	56.817	24.883	284,177
2022-05-05	53.813	58.712	53.250	56.595	24.786	543,746
2022-04-29	51.770	54.745	50.764	54.508	23.872	278,602
2022-04-28	49.180	53.088	49.166	50.764	22.232	237,964
2022-04-27	48.115	51.045	47.375	50.735	22.219	526,060
2022-04-26	54.716	54.716	48.662	48.929	21.429	271,437
2022-04-25	53.236	56.033	51.800	51.830	22.699	380,018
2022-04-22	55.944	55.944	53.561	53.917	23.613	227,885
2022-04-21	55.544	56.655	54.967	55.323	24.229	231,696
2022-04-20	55.988	56.950	55.367	55.544	24.326	145,013
2022-04-19	55.767	56.936	55.160	56.136	24.585	187,356
2022-04-18	53.517	56.640	52.806	55.796	24.436	284,749
2022-04-15	54.168	54.745	52.999	54.730	23.969	335,739
2022-04-14	56.196	56.950	54.612	55.574	24.339	236,606
2022-04-13	55.278	55.781	54.064	54.790	23.995	169,501
2022-04-12	55.041	55.648	54.020	55.278	24.209	204,316
2022-04-11	56.284	57.291	54.346	54.360	23.807	319,449
2022-04-08	59.644	59.644	56.447	57.069	24.994	346,602
2022-04-07	60.414	60.414	58.756	58.771	25.739	199,031
2022-04-06	60.754	62.012	60.221	60.665	26.569	268,171
2022-04-01	61.464	61.716	59.807	60.754	26.608	235,259
2022-03-31	60.088	61.879	60.088	61.420	26.899	226,977
2022-03-30	59.851	61.094	59.215	60.384	26.446	360,821
2022-03-29	60.414	60.784	58.164	59.230	25.940	374,465
2022-03-28	62.056	62.056	59.526	60.221	26.374	302,808
2022-03-25	62.604	63.344	61.820	61.938	27.126	178,268
2022-03-24	63.714	63.714	61.568	61.879	27.100	290,436
2022-03-23	62.471	64.173	62.175	63.670	27.884	305,997
2022-03-22	62.382	63.300	61.583	62.278	27.275	346,997
2022-03-21	64.084	64.084	61.390	62.190	27.236	533,529
2022-03-18	64.365	65.831	63.329	63.329	27.735	455,760
2022-03-17	65.076	67.488	62.456	65.090	28.507	836,562
2022-03-16	65.401	65.682	61.701	64.321	28.170	390,318
2022-03-15	61.006	65.860	61.006	64.321	28.170	438,248
2022-03-14	66.141	66.141	63.566	64.395	28.202	381,110
2022-03-11	67.192	67.192	64.558	66.141	28.967	518,797
2022-03-10	71.040	71.854	66.689	67.503	29.563	458,483
2022-03-09	72.372	72.520	64.617	69.353	30.373	611,644
2022-03-08	73.556	73.630	69.708	70.566	30.905	436,753
2022-03-07	75.036	75.036	71.484	71.958	31.514	493,680
2022-03-04	76.783	77.078	74.710	74.888	32.798	446,911
2022-03-03	78.677	81.711	75.495	76.442	33.478	574,430
2022-03-02	79.920	79.920	77.848	78.825	34.522	396,752
2022-03-01	76.990	81.400	76.412	80.349	35.189	814,267
2022-02-28	76.960	79.180	73.970	76.501	33.504	666,109
2022-02-25	75.169	78.262	75.169	76.960	33.705	576,942
2022-02-24	76.960	78.410	73.896	75.746	33.174	760,093
2022-02-23	75.332	78.174	74.784	77.700	34.029	588,486
2022-02-22	76.205	76.856	74.740	75.332	32.992	608,817
2022-02-21	73.526	77.330	73.334	76.368	33.446	803,284
2022-02-18	70.759	75.036	70.404	73.334	32.117	836,429
2022-02-17	72.668	72.698	70.404	70.759	30.989	679,442
2022-02-16	69.826	72.564	69.604	72.564	31.780	553,611
2022-02-15	71.366	71.366	68.539	69.960	30.639	535,082
2022-02-14	74.533	74.548	69.560	70.315	30.795	1,014,445
2022-02-11	78.307	78.410	74.444	74.444	32.603	992,448
2022-02-10	80.068	80.571	77.286	79.905	34.995	1,170,598

← NewerPage 19 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.