3onedata Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 24.660 | 24.880 | 24.010 | 24.090 | 24.090 | 1,002,718 |
| 2026-10-20 | 23.400 | 24.860 | 23.170 | 24.470 | 24.470 | 1,442,293 |
| 2026-10-19 | 23.500 | 24.000 | 22.460 | 23.620 | 23.620 | 1,905,654 |
| 2026-10-16 | 24.500 | 24.520 | 23.260 | 23.550 | 23.550 | 1,355,415 |
| 2026-10-15 | 23.840 | 23.870 | 22.900 | 23.190 | 23.190 | 1,861,537 |
| 2026-10-14 | 25.690 | 25.690 | 24.290 | 24.470 | 24.470 | 1,455,673 |
| 2026-10-13 | 25.100 | 25.600 | 24.000 | 25.280 | 25.280 | 1,676,817 |
| 2026-10-12 | 26.380 | 26.940 | 25.350 | 25.540 | 25.540 | 1,515,333 |
| 2026-10-09 | 27.470 | 27.650 | 25.230 | 26.420 | 26.420 | 2,609,007 |
| 2026-10-08 | 27.960 | 28.640 | 27.300 | 27.690 | 27.690 | 2,096,985 |
| 2026-09-30 | 28.970 | 29.510 | 27.770 | 27.960 | 27.960 | 1,065,764 |
| 2026-09-29 | 28.170 | 28.980 | 27.680 | 28.690 | 28.690 | 1,541,191 |
| 2026-09-28 | 28.580 | 29.190 | 27.200 | 28.160 | 28.160 | 2,588,376 |
| 2026-09-24 | 30.600 | 30.600 | 28.770 | 29.060 | 29.060 | 1,046,545 |
| 2026-09-23 | 30.410 | 30.580 | 29.860 | 30.000 | 30.000 | 1,317,259 |
| 2026-09-22 | 30.210 | 30.800 | 30.000 | 30.410 | 30.410 | 1,259,875 |
| 2026-09-21 | 29.710 | 30.450 | 29.710 | 30.250 | 30.250 | 1,335,199 |
Page 1 of 1 · 17 trading days
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.