3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	26.980	27.000	24.860	24.910	24.616	3,739,500
2024-10-28	24.280	26.700	23.820	26.450	26.137	4,308,289
2024-10-25	25.000	25.010	23.660	24.080	23.795	3,044,975
2024-10-24	23.100	24.880	22.710	24.400	24.112	3,448,647
2024-10-23	22.810	23.770	22.630	23.170	22.896	1,932,393
2024-10-22	23.200	23.270	22.570	22.880	22.610	1,717,868
2024-10-21	23.170	23.580	22.600	23.280	23.005	2,878,703
2024-10-18	20.650	22.980	20.560	22.610	22.343	2,624,131
2024-10-17	20.690	21.190	20.610	20.670	20.426	1,357,613
2024-10-16	20.520	20.990	20.280	20.540	20.297	1,473,158
2024-10-15	21.700	21.980	21.010	21.030	20.781	1,455,069
2024-10-14	21.470	21.700	20.370	21.680	21.424	1,786,254
2024-10-11	22.610	22.630	20.890	20.990	20.742	1,794,259
2024-10-10	23.880	23.990	22.500	22.630	22.363	1,843,748
2024-10-09	25.500	25.650	23.000	23.050	22.778	2,847,739
2024-10-08	28.100	28.210	24.400	26.680	26.365	4,529,680
2024-09-30	22.000	23.710	20.610	23.530	23.252	3,649,269
2024-09-27	19.120	20.870	18.990	20.310	20.070	1,265,384
2024-09-26	18.100	18.860	18.020	18.860	18.637	891,420
2024-09-25	18.380	18.690	18.080	18.170	17.955	1,229,771
2024-09-24	17.550	18.120	17.300	18.100	17.886	847,198
2024-09-23	17.320	17.720	17.150	17.550	17.343	470,135
2024-09-20	17.470	17.580	17.170	17.280	17.076	531,793
2024-09-19	17.280	17.600	17.000	17.330	17.125	520,860
2024-09-18	17.740	17.760	16.930	17.190	16.987	567,398
2024-09-13	18.150	18.290	17.550	17.610	17.402	650,615
2024-09-12	17.830	18.250	17.770	17.900	17.688	603,008
2024-09-11	17.720	17.830	17.590	17.740	17.530	442,609
2024-09-10	17.160	17.880	16.960	17.820	17.609	760,878
2024-09-09	17.250	17.380	16.960	17.150	16.947	535,017
2024-09-06	17.960	17.970	17.180	17.220	17.016	705,146
2024-09-05	17.990	18.200	17.690	17.960	17.748	539,229
2024-09-04	17.630	17.990	17.560	17.700	17.491	588,734
2024-09-03	17.430	18.020	17.410	17.790	17.580	966,372
2024-09-02	18.540	18.660	17.590	17.590	17.382	1,351,284
2024-08-30	18.320	19.240	18.320	18.720	18.499	1,476,195
2024-08-29	17.230	18.680	17.170	18.340	18.123	1,898,185
2024-08-28	19.190	19.640	18.900	19.400	19.171	506,059
2024-08-27	19.440	19.690	19.010	19.060	18.835	455,333
2024-08-26	19.670	20.140	19.450	19.580	19.349	558,005
2024-08-23	19.450	19.790	19.170	19.670	19.438	583,722
2024-08-22	19.750	20.180	19.350	19.500	19.270	604,122
2024-08-21	19.510	20.180	19.400	19.750	19.517	557,917
2024-08-20	20.490	20.490	19.510	19.650	19.418	619,883
2024-08-19	20.620	20.990	20.220	20.320	20.080	599,894
2024-08-16	20.460	20.990	20.450	20.610	20.366	829,715
2024-08-15	20.340	20.790	20.080	20.420	20.179	593,110
2024-08-14	20.490	20.690	20.310	20.460	20.218	350,553
2024-08-13	20.490	20.540	20.060	20.470	20.228	430,027
2024-08-12	20.520	20.620	20.080	20.340	20.100	409,391
2024-08-09	20.960	21.030	20.510	20.590	20.347	550,611
2024-08-08	20.800	20.960	20.380	20.600	20.357	680,604
2024-08-07	20.340	21.380	20.340	20.950	20.702	941,293
2024-08-06	20.540	20.680	20.120	20.550	20.307	556,543
2024-08-05	20.930	21.150	20.000	20.030	19.793	1,084,168
2024-08-02	22.130	22.220	21.120	21.170	20.920	1,346,036
2024-08-01	21.850	22.540	21.600	22.400	22.135	1,227,893
2024-07-31	20.550	21.880	20.400	21.830	21.572	1,196,955
2024-07-30	20.430	20.940	20.230	20.600	20.357	814,748
2024-07-29	20.660	20.990	20.320	20.650	20.406	850,335

← NewerPage 9 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.