3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.820	20.110	19.800	19.830	19.596	701,511
2025-04-24	20.300	20.320	19.760	20.000	19.764	953,752
2025-04-23	20.200	20.410	20.150	20.380	20.139	844,265
2025-04-22	20.220	20.470	19.960	20.080	19.843	1,148,605
2025-04-21	20.120	20.590	19.810	20.440	20.198	1,898,685
2025-04-18	19.500	21.120	19.220	20.450	20.208	2,531,782
2025-04-17	19.180	19.850	19.180	19.500	19.270	744,370
2025-04-16	20.050	20.050	19.070	19.510	19.279	931,266
2025-04-15	20.110	20.140	19.800	20.050	19.813	676,008
2025-04-14	20.300	20.550	19.900	20.070	19.833	1,091,961
2025-04-11	19.570	20.350	19.300	19.990	19.754	1,407,593
2025-04-10	19.680	20.390	19.570	19.620	19.388	2,092,039
2025-04-09	18.290	19.370	17.190	19.190	18.963	1,844,926
2025-04-08	18.490	19.260	18.060	18.630	18.410	1,569,393
2025-04-07	21.120	21.480	18.100	18.110	17.896	2,803,374
2025-04-03	22.350	23.990	22.150	22.620	22.353	2,651,857
2025-04-02	21.440	23.490	20.980	22.200	21.938	2,947,105
2025-04-01	21.120	21.500	21.110	21.280	21.029	724,753
2025-03-31	21.300	21.300	20.760	21.090	20.841	771,028
2025-03-28	21.620	21.950	21.300	21.300	21.048	699,614
2025-03-27	21.940	22.150	21.220	21.730	21.473	973,795
2025-03-26	21.660	22.170	21.530	21.930	21.671	781,842
2025-03-25	22.190	22.240	21.380	21.720	21.463	1,171,004
2025-03-24	22.700	23.090	21.600	22.190	21.928	1,466,841
2025-03-21	23.810	24.050	22.850	22.870	22.600	1,703,111
2025-03-20	24.130	24.360	23.810	23.880	23.598	1,215,843
2025-03-19	24.630	24.650	24.040	24.220	23.934	1,374,825
2025-03-18	24.170	24.880	24.120	24.540	24.250	1,670,079
2025-03-17	24.340	24.690	23.600	24.410	24.122	2,360,470
2025-03-14	24.490	24.750	23.570	24.450	24.161	3,722,796
2025-03-13	25.550	26.980	24.700	25.000	24.705	4,241,575
2025-03-12	24.430	25.930	24.340	25.350	25.050	3,067,029
2025-03-11	24.150	24.580	23.930	24.310	24.023	998,612
2025-03-10	24.590	24.730	24.290	24.610	24.319	1,208,927
2025-03-07	25.240	25.330	24.360	24.610	24.319	1,796,219
2025-03-06	24.140	25.750	24.120	25.280	24.981	2,980,518
2025-03-05	24.020	24.280	23.520	24.160	23.874	1,442,728
2025-03-04	23.440	24.050	22.870	24.020	23.736	1,075,644
2025-03-03	23.560	23.960	22.960	23.250	22.975	1,894,111
2025-02-28	24.980	25.040	23.390	23.510	23.232	2,684,002
2025-02-27	25.810	25.880	24.560	25.080	24.784	2,607,070
2025-02-26	25.600	26.320	25.380	25.790	25.485	2,865,400
2025-02-25	24.690	26.000	24.660	25.360	25.060	3,105,727
2025-02-24	24.870	26.120	24.370	25.430	25.129	3,627,984
2025-02-21	23.920	24.900	23.730	24.760	24.467	2,042,816
2025-02-20	23.720	24.240	23.580	23.920	23.637	1,800,547
2025-02-19	22.660	23.880	22.660	23.670	23.390	1,990,561
2025-02-18	23.530	23.970	22.900	23.050	22.778	1,526,671
2025-02-17	24.040	24.240	23.300	23.700	23.420	1,723,555
2025-02-14	23.810	24.190	23.490	23.920	23.637	2,032,087
2025-02-13	24.860	24.880	23.850	23.960	23.677	2,699,820
2025-02-12	24.100	25.030	23.820	24.860	24.566	2,944,167
2025-02-11	23.830	24.370	23.440	23.960	23.677	2,606,911
2025-02-10	23.160	24.150	23.050	23.830	23.548	2,387,881
2025-02-07	22.810	24.300	22.810	23.160	22.886	2,714,646
2025-02-06	21.680	22.980	21.370	22.940	22.669	2,954,984
2025-02-05	21.850	21.850	21.320	21.370	21.117	1,079,448
2025-01-27	21.850	22.000	21.200	21.310	21.058	1,584,357
2025-01-24	21.750	22.090	21.590	21.980	21.720	1,113,946
2025-01-23	21.790	22.380	21.720	21.750	21.493	1,303,993

← NewerPage 7 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.