3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.900	26.440	25.540	26.380	26.243	2,071,492
2025-10-23	26.000	26.800	25.420	25.790	25.656	2,592,125
2025-10-22	24.520	26.860	24.300	26.110	25.974	3,689,915
2025-10-21	24.210	24.580	24.000	24.480	24.353	935,302
2025-10-20	23.760	24.580	23.760	24.100	23.975	1,067,505
2025-10-17	25.060	25.060	23.560	23.620	23.497	1,056,542
2025-10-16	24.150	25.250	24.030	24.050	23.925	1,310,894
2025-10-15	24.320	24.570	23.780	24.350	24.223	1,077,622
2025-10-14	24.890	25.300	23.740	23.960	23.835	1,266,485
2025-10-13	23.560	24.900	23.200	24.880	24.751	1,857,461
2025-10-10	25.550	25.640	24.450	24.560	24.432	2,198,208
2025-10-09	25.920	26.110	25.410	25.520	25.387	1,919,105
2025-09-30	26.950	27.060	25.680	25.730	25.596	2,588,403
2025-09-29	26.980	27.280	25.380	26.970	26.830	3,348,092
2025-09-26	25.630	25.990	25.180	25.180	25.049	1,256,457
2025-09-25	26.090	26.550	25.880	25.880	25.745	1,060,683
2025-09-24	25.750	26.390	25.510	26.260	26.124	1,343,913
2025-09-23	26.610	26.610	25.060	25.880	25.745	1,719,864
2025-09-22	26.500	26.780	25.850	26.380	26.243	1,129,142
2025-09-19	26.340	27.110	26.000	26.390	26.253	1,353,293
2025-09-18	26.530	27.660	26.240	26.350	26.213	2,071,681
2025-09-17	27.140	27.280	26.650	26.740	26.601	1,385,795
2025-09-16	25.510	27.230	25.510	27.050	26.909	2,072,575
2025-09-15	26.700	26.970	26.300	26.300	26.163	832,345
2025-09-12	26.980	27.280	26.450	26.700	26.561	1,226,152
2025-09-11	25.520	27.000	25.450	26.970	26.830	1,686,061
2025-09-10	25.840	26.120	25.430	25.740	25.606	1,248,021
2025-09-09	26.900	26.900	25.450	25.840	25.706	1,612,530
2025-09-08	26.200	26.610	25.730	26.490	26.352	1,501,074
2025-09-05	25.650	26.790	25.580	26.260	26.124	2,114,489
2025-09-04	26.680	26.710	25.180	25.660	25.527	2,047,942
2025-09-03	26.710	26.840	25.720	26.080	25.944	1,646,611
2025-09-02	28.000	28.010	26.050	26.590	26.452	2,630,263
2025-09-01	28.000	28.690	27.580	27.990	27.845	2,678,367
2025-08-29	28.210	28.520	27.070	27.560	27.417	2,476,407
2025-08-28	28.060	28.790	26.900	28.210	28.063	3,028,939
2025-08-27	28.710	29.690	28.080	28.080	27.934	3,164,692
2025-08-26	28.100	29.000	27.500	28.880	28.730	2,262,199
2025-08-25	28.100	28.390	27.760	27.970	27.825	1,996,144
2025-08-22	27.520	28.070	27.450	27.730	27.586	1,834,154
2025-08-21	27.930	27.930	27.250	27.390	27.248	1,708,460
2025-08-20	27.040	27.800	26.200	27.790	27.646	2,522,303
2025-08-19	26.830	27.210	26.670	26.900	26.760	1,526,179
2025-08-18	26.950	27.580	26.820	26.960	26.820	2,004,494
2025-08-15	26.390	27.090	26.320	26.820	26.681	1,430,007
2025-08-14	27.410	27.670	26.400	26.400	26.263	1,843,504
2025-08-13	27.740	27.920	27.210	27.490	27.347	1,233,590
2025-08-12	27.900	27.910	27.410	27.630	27.486	1,280,877
2025-08-11	27.430	28.080	27.380	27.900	27.755	1,364,356
2025-08-08	27.380	27.890	26.850	27.300	27.158	1,914,609
2025-08-07	27.780	28.130	27.060	27.250	27.108	1,872,613
2025-08-06	27.180	27.870	26.970	27.640	27.496	1,880,856
2025-08-05	26.730	27.480	26.730	27.180	27.039	1,410,369
2025-08-04	25.990	26.890	25.710	26.790	26.651	1,733,552
2025-08-01	25.790	26.070	25.510	26.000	25.865	1,292,520
2025-07-31	26.730	26.730	25.630	25.780	25.646	1,737,682
2025-07-30	26.240	27.670	25.970	26.280	26.143	1,526,316
2025-07-29	26.540	26.790	26.220	26.410	26.273	1,479,247
2025-07-28	26.280	26.850	25.800	26.650	26.511	1,485,604
2025-07-25	25.770	26.600	25.770	26.280	26.143	1,582,217

← NewerPage 5 of 21 · 1,218 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.