3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	25.740	26.170	25.600	25.960	25.825	1,158,829
2025-07-23	25.800	25.990	25.460	25.740	25.606	1,641,589
2025-07-22	26.380	26.790	25.670	25.800	25.666	1,962,488
2025-07-21	25.500	26.680	25.460	26.440	26.303	2,616,157
2025-07-18	26.250	26.380	25.400	25.550	25.417	1,909,831
2025-07-17	25.730	26.550	25.380	26.250	26.114	2,295,999
2025-07-16	25.140	25.650	25.140	25.540	25.407	1,324,461
2025-07-15	25.180	25.400	24.550	25.240	25.109	1,478,910
2025-07-14	25.010	25.500	24.830	25.200	25.069	1,353,390
2025-07-11	24.530	25.240	24.310	25.000	24.870	1,749,087
2025-07-10	24.450	24.890	24.300	24.530	24.402	960,730
2025-07-09	24.500	24.730	24.380	24.510	24.383	897,975
2025-07-08	24.420	24.760	24.310	24.660	24.532	1,202,242
2025-07-07	23.860	24.790	23.660	24.550	24.422	1,780,098
2025-07-04	24.180	24.750	23.770	23.900	23.776	1,505,771
2025-07-03	23.950	24.600	23.890	24.290	24.164	1,499,557
2025-07-02	24.260	24.260	23.780	24.040	23.756	1,381,425
2025-07-01	24.590	24.670	24.050	24.260	23.973	1,432,350
2025-06-30	24.620	24.620	24.190	24.400	24.112	1,321,411
2025-06-27	23.530	24.760	23.530	24.420	24.131	2,450,834
2025-06-26	23.780	23.900	23.340	23.790	23.509	1,399,216
2025-06-25	23.140	23.860	23.010	23.500	23.222	1,981,364
2025-06-24	22.790	23.300	22.500	23.170	22.896	1,577,626
2025-06-23	21.620	22.560	21.620	22.480	22.214	1,741,710
2025-06-20	22.200	22.490	21.790	21.880	21.621	951,394
2025-06-19	22.410	22.790	22.000	22.080	21.819	1,109,753
2025-06-18	22.010	22.420	21.950	22.390	22.125	1,027,440
2025-06-17	22.430	22.430	21.950	22.300	22.036	910,874
2025-06-16	21.550	22.390	21.550	22.220	21.957	1,113,432
2025-06-13	22.260	22.590	21.720	21.840	21.582	1,333,400
2025-06-12	22.220	22.950	22.100	22.230	21.967	1,371,395
2025-06-11	22.680	22.720	22.180	22.320	22.056	1,573,290
2025-06-10	22.350	22.750	22.020	22.680	22.412	2,302,925
2025-06-09	22.160	22.470	22.000	22.330	22.066	1,248,583
2025-06-06	22.020	22.060	21.760	22.000	21.740	901,264
2025-06-05	21.730	22.050	21.510	21.830	21.572	1,033,956
2025-06-04	21.610	22.230	21.610	21.730	21.473	1,283,106
2025-06-03	21.180	22.320	21.180	21.730	21.473	1,199,338
2025-05-30	21.810	21.900	21.310	21.420	21.167	999,458
2025-05-29	20.700	22.380	20.700	21.950	21.691	2,373,849
2025-05-28	20.940	21.280	20.730	20.850	20.604	484,176
2025-05-27	21.110	21.270	20.880	20.940	20.693	732,005
2025-05-26	21.050	21.360	21.000	21.110	20.861	617,418
2025-05-23	21.290	21.690	21.010	21.050	20.801	947,642
2025-05-22	21.510	21.950	21.150	21.190	20.940	987,072
2025-05-21	21.700	21.760	21.220	21.410	21.157	542,691
2025-05-20	21.330	21.760	21.170	21.710	21.453	754,378
2025-05-19	21.380	21.510	21.150	21.330	21.078	586,918
2025-05-16	21.140	21.650	21.130	21.350	21.098	582,674
2025-05-15	21.550	21.550	21.130	21.210	20.959	753,915
2025-05-14	21.750	22.000	21.310	21.360	21.108	715,454
2025-05-13	22.110	22.430	21.680	21.680	21.424	878,013
2025-05-12	21.770	21.990	21.640	21.850	21.592	879,283
2025-05-09	22.100	22.100	21.360	21.450	21.196	1,027,538
2025-05-08	21.730	22.020	21.450	22.000	21.740	1,020,611
2025-05-07	21.690	21.950	21.330	21.530	21.276	1,381,329
2025-05-06	21.130	21.500	21.020	21.490	21.236	1,264,018
2025-04-30	19.850	20.680	19.850	20.550	20.307	1,145,909
2025-04-29	19.430	20.140	19.340	19.830	19.596	787,000
2025-04-28	19.700	19.930	19.270	19.430	19.200	689,859

← NewerPage 6 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.