3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.000	41.360	38.830	39.540	39.334	3,538,347
2026-04-22	40.520	40.850	39.380	40.400	40.190	3,637,417
2026-04-21	41.180	42.690	40.400	40.700	40.488	3,500,515
2026-04-20	42.000	43.180	40.180	41.550	41.334	5,823,359
2026-04-17	40.420	42.350	39.210	41.950	41.732	7,701,797
2026-04-16	38.560	42.500	37.400	41.210	40.996	10,042,656
2026-04-15	35.100	41.950	35.100	39.370	39.165	11,375,369
2026-04-14	35.050	35.770	34.400	34.960	34.778	3,469,572
2026-04-13	35.250	35.480	34.330	34.950	34.768	3,013,339
2026-04-10	36.280	36.370	35.000	35.250	35.067	4,051,804
2026-04-09	36.960	37.660	35.600	36.280	36.091	5,050,686
2026-04-08	38.650	38.950	35.810	37.330	37.136	7,120,472
2026-04-07	36.850	40.100	36.200	37.890	37.693	8,745,158
2026-04-03	36.000	38.470	34.440	36.200	36.012	6,608,502
2026-04-02	32.040	36.950	31.850	36.440	36.251	6,864,371
2026-04-01	32.150	32.850	31.620	32.210	32.043	2,385,817
2026-03-31	31.230	32.980	29.890	31.720	31.555	3,533,674
2026-03-30	28.600	31.130	28.600	30.620	30.461	2,201,640
2026-03-27	28.850	29.630	28.520	29.210	29.058	1,365,874
2026-03-26	30.000	30.290	28.850	29.010	28.859	1,943,506
2026-03-25	29.050	30.980	29.050	30.130	29.973	3,591,674
2026-03-24	28.460	28.950	27.330	28.640	28.491	3,197,868
2026-03-23	29.560	29.570	26.860	27.110	26.969	3,004,053
2026-03-20	31.670	32.290	29.900	29.900	29.745	1,323,308
2026-03-19	31.800	31.880	31.070	31.200	31.038	914,057
2026-03-18	30.870	32.090	30.800	32.090	31.923	1,216,339
2026-03-17	32.400	32.500	30.820	30.900	30.739	1,368,382
2026-03-16	33.240	33.240	31.700	32.240	32.072	1,401,177
2026-03-13	32.900	33.630	32.580	32.580	32.411	1,292,604
2026-03-12	33.680	34.500	33.030	33.240	33.067	1,743,499
2026-03-11	33.700	35.380	33.510	33.630	33.455	2,628,034
2026-03-10	32.480	34.100	32.480	33.580	33.405	1,934,404
2026-03-09	31.910	32.830	31.400	32.220	32.053	2,243,185
2026-03-06	32.240	32.750	31.800	32.490	32.321	1,113,458
2026-03-05	32.100	32.860	32.000	32.190	32.023	1,197,656
2026-03-04	31.060	31.840	30.850	31.470	31.306	1,292,569
2026-03-03	33.260	33.590	31.210	31.400	31.237	2,615,994
2026-03-02	33.260	34.670	32.890	33.170	32.998	2,085,445
2026-02-27	33.970	34.370	33.410	34.050	33.873	1,995,546
2026-02-26	33.250	34.450	33.100	34.400	34.221	1,783,957
2026-02-25	33.180	33.820	32.700	33.300	33.127	1,682,821
2026-02-24	32.600	34.060	32.300	33.180	33.008	2,742,385
2026-02-13	32.360	32.880	32.020	32.400	32.232	1,219,841
2026-02-12	32.000	32.880	31.480	32.280	32.112	1,346,861
2026-02-11	31.930	32.140	31.430	31.610	31.446	1,008,401
2026-02-10	32.660	32.660	31.620	31.820	31.655	1,381,554
2026-02-09	31.950	32.970	31.350	32.500	32.331	1,979,627
2026-02-06	30.830	31.840	30.660	31.300	31.137	1,274,097
2026-02-05	31.470	31.640	30.760	30.880	30.719	1,583,919
2026-02-04	30.870	32.540	30.870	31.520	31.356	1,735,406
2026-02-03	31.650	32.590	31.650	32.160	31.993	1,422,893
2026-02-02	31.500	32.890	31.200	31.200	31.038	1,957,416
2026-01-30	31.320	32.290	31.130	32.040	31.873	1,696,892
2026-01-29	32.390	33.170	31.380	31.440	31.277	2,003,194
2026-01-28	33.220	33.410	32.150	32.390	32.222	1,772,297
2026-01-27	32.940	33.600	32.000	33.240	33.067	2,095,749
2026-01-26	32.850	34.340	32.310	33.370	33.197	2,678,996
2026-01-23	31.850	33.200	31.850	32.820	32.649	2,151,871
2026-01-22	32.150	32.660	31.750	31.850	31.684	1,634,272
2026-01-21	31.260	32.490	31.200	32.150	31.983	2,018,028

← NewerPage 3 of 21 · 1,213 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.