3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.390	24.840	21.200	24.630	24.630	4,294,366
2026-07-20	23.770	24.440	21.630	22.170	22.170	2,827,663
2026-07-17	26.180	26.180	23.370	23.750	23.750	2,695,982
2026-07-16	26.550	27.150	25.750	25.970	25.970	1,717,329
2026-07-15	26.860	27.820	26.140	26.370	26.370	1,568,969
2026-07-14	26.800	27.360	25.570	27.130	27.130	2,402,795
2026-07-13	28.500	30.200	26.290	26.810	26.810	3,472,322
2026-07-10	28.090	29.640	27.940	28.280	28.280	2,581,042
2026-07-09	28.030	28.320	26.510	28.160	28.160	2,169,662
2026-07-08	28.230	29.020	27.240	28.000	28.000	1,670,737
2026-07-07	29.650	30.140	28.220	28.330	28.330	1,857,416
2026-07-06	31.420	31.800	29.000	30.150	30.150	2,406,888
2026-07-03	31.210	32.860	30.820	30.970	30.970	2,563,795
2026-07-02	32.210	33.870	31.210	31.410	31.410	3,160,982
2026-07-01	31.000	34.500	30.730	32.830	32.830	4,624,425
2026-06-30	28.600	31.080	28.420	30.770	30.610	3,097,581
2026-06-29	30.900	30.900	28.100	28.690	28.541	2,720,145
2026-06-26	32.000	32.000	29.340	30.530	30.371	3,227,037
2026-06-25	32.840	33.570	31.000	31.290	31.127	3,171,772
2026-06-24	33.700	34.060	31.410	32.530	32.361	2,807,966
2026-06-23	34.650	34.770	33.200	33.470	33.296	2,733,144
2026-06-22	35.870	36.300	33.250	34.790	34.609	3,587,089
2026-06-18	33.020	36.590	33.020	35.560	35.375	3,310,925
2026-06-17	34.220	34.220	33.100	33.400	33.226	2,110,397
2026-06-16	32.660	34.300	32.250	33.980	33.803	2,305,229
2026-06-15	31.760	33.580	31.460	32.870	32.699	2,195,396
2026-06-12	32.500	32.810	30.880	31.070	30.908	1,849,884
2026-06-11	31.040	32.310	31.040	31.500	31.336	1,376,489
2026-06-10	32.230	32.950	31.160	31.870	31.704	2,299,898
2026-06-09	31.200	33.060	31.200	32.880	32.709	2,005,309
2026-06-08	31.500	33.460	31.230	31.940	31.774	2,843,165
2026-06-05	33.710	35.560	33.370	34.210	34.032	2,919,246
2026-06-04	34.500	34.500	33.050	33.720	33.545	2,511,909
2026-06-03	34.720	35.910	33.720	34.280	34.102	2,914,465
2026-06-02	34.460	34.890	32.580	33.880	33.704	2,804,338
2026-06-01	35.750	36.480	34.300	34.420	34.241	2,474,406
2026-05-29	38.200	39.060	35.300	35.750	35.564	3,443,226
2026-05-28	37.190	39.310	36.900	38.590	38.389	3,216,073
2026-05-27	39.200	40.490	36.910	37.480	37.285	4,431,595
2026-05-26	42.280	42.660	37.700	38.700	38.499	4,795,188
2026-05-25	41.330	43.300	39.600	43.040	42.816	5,566,415
2026-05-22	39.020	40.000	38.900	39.310	39.106	3,079,330
2026-05-21	42.290	43.370	38.000	38.830	38.628	4,694,752
2026-05-20	42.340	43.950	41.200	42.510	42.289	3,299,351
2026-05-19	41.550	42.950	40.650	42.800	42.577	3,332,932
2026-05-18	41.930	43.050	41.510	42.040	41.821	2,751,221
2026-05-15	42.950	43.770	41.240	42.160	41.941	3,561,083
2026-05-14	44.640	45.800	42.650	42.650	42.428	4,035,156
2026-05-13	44.670	46.000	43.500	44.830	44.597	5,227,410
2026-05-12	47.500	48.450	44.340	44.870	44.637	7,448,766
2026-05-11	40.500	46.800	40.500	46.800	46.557	7,517,565
2026-05-08	37.500	39.690	37.200	39.000	38.797	3,262,049
2026-05-07	37.000	38.330	36.570	38.200	38.001	3,154,134
2026-05-06	36.000	38.250	36.000	36.410	36.221	3,239,259
2026-04-30	35.000	36.580	34.720	35.990	35.803	3,875,729
2026-04-29	36.460	37.640	36.000	36.560	36.370	3,128,110
2026-04-28	37.660	38.290	36.570	36.780	36.589	3,929,197
2026-04-27	39.990	39.990	36.400	38.100	37.902	6,165,881
2026-04-24	39.540	40.000	38.420	39.800	39.593	3,369,969
2026-04-23	40.000	41.360	38.830	39.540	39.334	3,538,347

← NewerPage 2 of 5 · 243 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.