3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	71.780	79.920	71.351	79.920	35.001	1,995,476
2022-02-08	74.592	74.592	69.634	71.351	31.248	921,835
2022-02-07	72.224	76.945	72.180	74.592	32.668	1,475,641
2022-01-28	68.494	73.526	66.585	71.277	31.216	710,935
2022-01-27	73.601	73.630	67.222	68.021	29.790	636,028
2022-01-26	70.270	71.751	68.524	70.892	31.048	589,633
2022-01-25	71.839	73.689	70.270	70.270	30.775	755,653
2022-01-24	72.476	73.956	70.315	71.558	31.339	745,120
2022-01-21	70.300	72.816	68.968	72.017	31.540	955,304
2022-01-20	70.256	75.228	69.901	70.345	30.808	1,010,544
2022-01-19	71.780	72.964	70.537	71.114	31.145	455,977
2022-01-18	73.038	74.340	70.907	71.780	31.436	883,453
2022-01-17	69.382	73.304	68.642	72.920	31.935	1,228,894
2022-01-14	66.422	68.672	65.875	68.080	29.816	595,583
2022-01-13	67.814	69.234	66.319	66.748	29.233	696,163
2022-01-12	65.978	68.050	65.298	66.082	28.941	408,888
2022-01-11	65.327	66.719	64.617	65.194	28.552	293,421
2022-01-10	64.469	66.496	64.069	65.327	28.610	309,929
2022-01-07	66.600	67.014	64.484	65.061	28.494	458,366
2022-01-06	66.526	67.163	65.875	66.570	29.155	312,963
2022-01-05	67.666	68.776	65.564	66.245	29.012	480,964
2022-01-04	65.238	69.264	65.238	67.666	29.635	661,588
2021-12-31	64.676	66.215	63.507	65.697	28.772	522,697
2021-12-30	62.856	65.253	62.663	64.380	28.196	365,342
2021-12-29	62.796	63.166	61.687	62.722	27.470	287,171
2021-12-28	62.441	63.699	62.441	62.796	27.502	232,179
2021-12-27	63.936	63.981	60.088	62.574	27.405	670,358
2021-12-24	63.314	65.046	62.930	63.921	27.995	591,042
2021-12-23	62.722	63.832	62.175	62.767	27.489	350,617
2021-12-22	62.959	63.507	62.160	62.722	27.470	272,334
2021-12-21	62.782	63.004	61.938	62.397	27.327	192,437
2021-12-20	62.782	63.418	62.471	62.589	27.411	314,205
2021-12-17	64.661	64.928	62.959	63.803	27.943	179,418
2021-12-16	64.262	65.076	62.944	63.832	27.956	283,613
2021-12-15	64.661	65.712	64.173	64.202	28.118	267,495
2021-12-14	63.610	64.646	63.093	64.558	28.273	230,594
2021-12-13	64.661	64.661	62.693	63.418	27.774	320,792
2021-12-10	64.632	64.676	63.670	64.084	28.066	226,280
2021-12-09	64.735	64.883	63.788	63.951	28.008	275,660
2021-12-08	63.492	64.365	63.344	64.173	28.105	191,731
2021-12-07	64.780	65.801	62.308	63.433	27.781	377,707
2021-12-06	66.230	67.222	64.706	64.794	28.377	461,279
2021-12-03	67.370	68.036	65.416	66.200	28.993	432,349
2021-12-02	70.581	70.581	65.786	66.052	28.928	628,311
2021-12-01	65.949	70.078	65.727	69.101	30.263	624,252
2021-11-30	67.074	68.820	65.860	67.296	29.472	658,338
2021-11-29	65.268	67.340	65.120	66.807	29.259	595,898
2021-11-26	68.924	68.968	65.860	66.008	28.909	1,748,100
2021-11-25	74.000	74.000	68.716	68.746	30.108	1,311,929
2021-11-24	67.488	71.898	67.044	71.040	31.112	1,495,652
2021-11-23	66.748	68.746	65.771	67.088	29.382	804,307
2021-11-22	65.090	68.361	64.395	66.970	29.330	1,006,678
2021-11-19	63.492	64.957	62.915	64.543	28.267	496,748
2021-11-18	64.321	67.310	62.870	63.462	27.794	1,014,026
2021-11-17	60.695	64.735	60.517	64.336	28.176	866,608
2021-11-16	62.870	63.344	61.006	61.050	26.737	497,837
2021-11-15	60.340	63.936	60.340	62.278	27.275	856,965
2021-11-12	60.266	60.414	59.378	60.340	26.426	440,227
2021-11-11	58.593	60.680	58.593	59.822	26.199	531,463
2021-11-10	58.756	59.911	58.741	59.259	25.953	358,080

← NewerPage 20 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.