3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.440	32.900	31.200	31.480	31.316	2,178,954
2026-01-19	33.000	33.870	32.300	32.440	32.271	2,609,794
2026-01-16	34.070	34.930	32.750	33.960	33.783	3,091,271
2026-01-15	35.000	35.700	33.850	34.290	34.112	4,690,803
2026-01-14	35.090	37.770	34.650	36.640	36.450	7,671,099
2026-01-13	33.800	34.680	32.060	33.790	33.614	5,380,691
2026-01-12	31.990	33.330	31.420	32.960	32.789	5,750,627
2026-01-09	32.400	32.820	31.000	31.970	31.804	6,124,359
2026-01-08	31.810	33.800	31.350	32.580	32.411	7,497,278
2026-01-07	28.380	30.680	27.890	30.200	30.043	4,257,862
2026-01-06	28.000	29.320	27.670	28.300	28.153	2,889,367
2026-01-05	26.950	27.940	26.730	27.660	27.516	1,807,456
2025-12-31	26.830	27.170	26.480	26.660	26.521	1,051,013
2025-12-30	27.270	27.380	26.820	26.820	26.681	963,087
2025-12-29	27.850	27.850	26.990	27.140	26.999	1,544,706
2025-12-26	28.030	28.030	27.400	27.590	27.447	1,225,178
2025-12-25	27.310	27.950	27.300	27.750	27.606	1,337,841
2025-12-24	27.100	27.690	27.000	27.530	27.387	1,254,363
2025-12-23	27.060	27.500	26.940	27.230	27.088	1,283,263
2025-12-22	26.760	27.490	26.710	27.290	27.148	1,513,250
2025-12-19	26.610	27.080	26.610	26.630	26.492	1,011,224
2025-12-18	26.200	26.940	26.000	26.610	26.472	1,174,478
2025-12-17	26.350	26.820	25.560	26.280	26.143	1,460,457
2025-12-16	26.900	26.960	26.270	26.300	26.163	1,457,485
2025-12-15	27.140	27.350	26.710	26.900	26.760	1,321,429
2025-12-12	27.840	27.840	27.000	27.140	26.999	1,645,192
2025-12-11	28.080	28.080	27.410	27.700	27.556	1,616,096
2025-12-10	27.810	28.360	27.370	27.920	27.775	2,423,989
2025-12-09	26.990	28.850	26.990	27.900	27.755	3,202,633
2025-12-08	26.170	27.230	26.040	27.140	26.999	1,534,059
2025-12-05	25.950	26.240	25.440	26.170	26.034	1,353,483
2025-12-04	26.150	26.390	25.830	25.950	25.815	1,196,903
2025-12-03	27.120	27.120	25.910	26.150	26.014	1,389,015
2025-12-02	27.520	27.540	26.880	26.900	26.760	1,298,227
2025-12-01	27.370	27.770	27.210	27.520	27.377	1,590,071
2025-11-28	27.080	27.360	26.860	27.320	27.178	1,199,600
2025-11-27	26.950	27.480	26.800	27.070	26.929	1,261,253
2025-11-26	27.190	27.580	26.900	26.920	26.780	1,968,058
2025-11-25	26.890	27.650	26.770	27.190	27.049	2,634,788
2025-11-24	26.500	26.950	26.110	26.710	26.571	2,134,767
2025-11-21	27.600	27.860	25.790	26.200	26.064	2,981,036
2025-11-20	28.700	29.020	27.830	28.070	27.924	3,543,268
2025-11-19	29.000	29.600	28.050	28.150	28.004	4,937,480
2025-11-18	26.350	29.630	26.350	28.990	28.839	6,439,922
2025-11-17	26.970	26.970	26.400	26.490	26.352	1,091,768
2025-11-14	26.520	27.110	26.500	26.650	26.511	1,114,799
2025-11-13	26.730	27.010	26.510	26.710	26.571	1,090,996
2025-11-12	26.980	27.030	26.450	26.810	26.671	1,019,604
2025-11-11	26.480	27.390	26.450	26.980	26.840	1,343,909
2025-11-10	27.550	27.550	26.660	26.760	26.621	1,453,142
2025-11-07	27.260	27.260	26.710	27.020	26.880	1,096,824
2025-11-06	27.210	27.690	26.450	27.360	27.218	1,493,023
2025-11-05	26.560	27.250	26.470	27.080	26.939	1,224,659
2025-11-04	27.190	27.300	26.760	26.950	26.810	1,444,203
2025-11-03	26.920	27.260	26.630	27.190	27.049	2,005,052
2025-10-31	27.290	27.460	26.650	26.900	26.760	3,002,705
2025-10-30	27.660	27.690	26.660	26.750	26.611	1,880,498
2025-10-29	27.990	28.390	27.350	27.700	27.556	2,540,474
2025-10-28	26.550	28.380	26.410	28.230	28.083	3,795,493
2025-10-27	26.450	26.890	26.160	26.810	26.671	2,518,355

← NewerPage 4 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.