3onedata Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.740 | 22.240 | 21.340 | 21.760 | 21.503 | 1,503,539 |
| 2025-01-21 | 21.820 | 21.820 | 21.300 | 21.550 | 21.295 | 893,920 |
| 2025-01-20 | 21.110 | 22.090 | 20.950 | 21.820 | 21.562 | 1,817,363 |
| 2025-01-17 | 20.910 | 21.550 | 20.850 | 21.110 | 20.861 | 1,423,726 |
| 2025-01-16 | 20.910 | 21.260 | 20.650 | 20.910 | 20.663 | 1,417,601 |
| 2025-01-15 | 20.370 | 21.180 | 20.100 | 20.980 | 20.732 | 2,037,062 |
| 2025-01-14 | 19.180 | 20.400 | 19.180 | 20.350 | 20.109 | 1,647,494 |
| 2025-01-13 | 18.980 | 19.270 | 18.350 | 18.990 | 18.766 | 570,042 |
| 2025-01-10 | 19.660 | 19.720 | 18.880 | 18.900 | 18.677 | 637,417 |
| 2025-01-09 | 19.570 | 19.960 | 19.380 | 19.600 | 19.368 | 562,396 |
| 2025-01-08 | 19.890 | 19.890 | 18.960 | 19.550 | 19.319 | 1,047,443 |
| 2025-01-07 | 19.390 | 19.870 | 19.150 | 19.820 | 19.586 | 755,640 |
| 2025-01-06 | 19.420 | 19.640 | 18.690 | 19.310 | 19.082 | 725,807 |
| 2025-01-03 | 20.190 | 20.240 | 19.380 | 19.480 | 19.250 | 1,092,632 |
| 2025-01-02 | 21.000 | 21.240 | 19.890 | 20.190 | 19.951 | 1,065,536 |
| 2024-12-31 | 22.060 | 22.260 | 20.920 | 21.010 | 20.762 | 1,201,809 |
| 2024-12-30 | 22.500 | 22.650 | 21.760 | 21.960 | 21.700 | 1,021,014 |
| 2024-12-27 | 23.330 | 23.560 | 22.490 | 22.520 | 22.254 | 1,065,067 |
| 2024-12-26 | 22.390 | 23.140 | 22.140 | 23.100 | 22.827 | 1,041,034 |
| 2024-12-25 | 22.900 | 22.900 | 21.960 | 22.370 | 22.106 | 907,659 |
| 2024-12-24 | 23.000 | 23.190 | 22.280 | 22.930 | 22.659 | 1,180,808 |
| 2024-12-23 | 23.770 | 23.800 | 22.380 | 22.730 | 22.461 | 1,588,785 |
| 2024-12-20 | 22.990 | 23.730 | 22.750 | 23.730 | 23.450 | 1,714,956 |
| 2024-12-19 | 22.130 | 22.940 | 22.020 | 22.920 | 22.649 | 1,079,229 |
| 2024-12-18 | 22.470 | 22.800 | 21.500 | 22.350 | 22.086 | 1,081,279 |
| 2024-12-17 | 23.190 | 23.230 | 22.020 | 22.230 | 21.967 | 1,331,915 |
| 2024-12-16 | 23.360 | 23.620 | 22.950 | 23.120 | 22.847 | 829,283 |
| 2024-12-13 | 23.880 | 23.990 | 23.200 | 23.360 | 23.084 | 1,277,124 |
| 2024-12-12 | 24.240 | 24.250 | 23.650 | 24.050 | 23.766 | 1,359,681 |
| 2024-12-11 | 23.850 | 24.180 | 23.600 | 24.150 | 23.865 | 1,197,176 |
| 2024-12-10 | 24.680 | 24.820 | 23.710 | 23.850 | 23.568 | 1,787,656 |
| 2024-12-09 | 23.600 | 23.930 | 23.250 | 23.750 | 23.469 | 1,249,372 |
| 2024-12-06 | 23.370 | 23.860 | 23.110 | 23.600 | 23.321 | 939,387 |
| 2024-12-05 | 22.730 | 23.570 | 22.700 | 23.340 | 23.064 | 1,106,233 |
| 2024-12-04 | 23.490 | 23.530 | 22.630 | 22.750 | 22.481 | 1,015,542 |
| 2024-12-03 | 23.150 | 23.580 | 23.030 | 23.480 | 23.202 | 900,543 |
| 2024-12-02 | 22.990 | 23.380 | 22.690 | 23.380 | 23.104 | 959,836 |
| 2024-11-29 | 22.480 | 23.200 | 22.040 | 23.050 | 22.778 | 1,222,174 |
| 2024-11-28 | 22.710 | 23.100 | 22.260 | 22.340 | 22.076 | 1,191,953 |
| 2024-11-27 | 22.240 | 22.650 | 21.400 | 22.630 | 22.363 | 1,320,638 |
| 2024-11-26 | 22.360 | 23.140 | 22.220 | 22.350 | 22.086 | 1,089,044 |
| 2024-11-25 | 22.600 | 22.600 | 21.850 | 22.390 | 22.125 | 1,138,335 |
| 2024-11-22 | 23.250 | 23.980 | 22.380 | 22.380 | 22.115 | 1,919,604 |
| 2024-11-21 | 23.140 | 23.650 | 22.800 | 23.130 | 22.857 | 1,114,412 |
| 2024-11-20 | 22.940 | 23.490 | 22.720 | 23.350 | 23.074 | 950,367 |
| 2024-11-19 | 22.170 | 22.950 | 21.950 | 22.950 | 22.679 | 1,099,172 |
| 2024-11-18 | 23.460 | 23.740 | 21.930 | 22.160 | 21.898 | 1,799,766 |
| 2024-11-15 | 23.970 | 24.550 | 23.450 | 23.460 | 23.183 | 1,066,598 |
| 2024-11-14 | 25.000 | 25.500 | 24.000 | 24.010 | 23.726 | 1,491,591 |
| 2024-11-13 | 24.710 | 25.180 | 24.330 | 25.170 | 24.873 | 1,586,447 |
| 2024-11-12 | 25.950 | 25.950 | 24.420 | 24.710 | 24.418 | 2,303,314 |
| 2024-11-11 | 24.360 | 25.770 | 24.080 | 25.720 | 25.416 | 2,368,543 |
| 2024-11-08 | 23.990 | 25.160 | 23.990 | 24.360 | 24.072 | 2,044,572 |
| 2024-11-07 | 23.390 | 23.860 | 23.050 | 23.780 | 23.499 | 1,737,021 |
| 2024-11-06 | 23.410 | 24.000 | 23.260 | 23.400 | 23.123 | 2,124,508 |
| 2024-11-05 | 22.580 | 23.790 | 22.350 | 23.520 | 23.242 | 2,040,765 |
| 2024-11-04 | 21.770 | 22.680 | 21.700 | 22.570 | 22.303 | 1,557,856 |
| 2024-11-01 | 23.510 | 23.660 | 21.870 | 21.900 | 21.641 | 2,197,324 |
| 2024-10-31 | 23.640 | 24.160 | 23.070 | 23.720 | 23.440 | 1,946,394 |
| 2024-10-30 | 24.900 | 24.900 | 23.660 | 23.860 | 23.578 | 2,245,982 |
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.