3onedata Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.070	25.260	23.050	23.100	23.100	1,299,859
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
2026-09-18	28.680	29.680	28.660	29.470	29.470	1,871,684
2026-09-17	28.470	29.110	27.900	28.340	28.340	1,400,501
2026-09-16	27.280	28.800	27.160	28.610	28.610	2,456,024
2026-09-15	28.670	28.680	27.230	27.350	27.350	2,063,849
2026-09-14	27.880	28.880	27.500	28.480	28.480	1,420,935
2026-09-11	29.000	29.410	27.680	28.380	28.380	1,687,064
2026-09-10	29.340	29.890	28.410	29.510	29.510	1,529,292
2026-09-09	29.850	30.500	29.100	29.350	29.350	1,606,795
2026-09-08	30.360	31.700	29.800	29.930	29.930	2,426,535
2026-09-07	29.010	31.150	29.010	30.650	30.650	2,487,137
2026-09-04	29.870	30.490	28.710	28.910	28.910	1,583,582
2026-09-03	30.550	30.900	29.510	29.830	29.830	1,134,697
2026-09-02	30.390	30.800	29.860	30.400	30.400	1,566,412
2026-09-01	30.710	30.980	29.800	30.880	30.880	1,799,768
2026-08-31	29.720	30.990	29.100	30.880	30.880	2,064,028
2026-08-28	30.590	31.550	30.000	30.000	30.000	2,288,296
2026-08-27	31.370	31.900	31.030	31.350	31.350	2,748,089
2026-08-26	30.460	31.500	29.720	31.440	31.440	3,065,093
2026-08-25	29.980	30.830	28.700	30.390	30.390	1,945,691
2026-08-24	31.490	31.660	29.620	30.120	30.120	2,605,789
2026-08-21	31.680	32.220	30.100	31.410	31.410	3,486,198
2026-08-20	29.520	33.690	29.520	31.260	31.260	4,918,265
2026-08-19	30.580	31.900	29.160	29.290	29.290	3,163,321
2026-08-18	32.950	34.070	30.850	31.790	31.790	4,119,803
2026-08-17	28.780	33.190	28.780	32.080	32.080	6,039,357
2026-08-14	28.630	29.060	28.200	28.780	28.780	1,373,538
2026-08-13	29.520	29.520	28.580	28.590	28.590	2,172,197
2026-08-12	28.960	29.470	28.590	29.050	29.050	1,808,850
2026-08-11	28.970	29.170	28.000	28.890	28.890	2,165,608
2026-08-10	29.530	29.610	28.430	28.930	28.930	2,162,414
2026-08-07	28.710	29.490	27.700	29.090	29.090	2,882,691
2026-08-06	28.020	28.780	27.860	28.560	28.560	2,893,378
2026-08-05	26.880	28.480	26.730	28.330	28.330	2,643,037
2026-08-04	25.910	27.000	25.910	26.980	26.980	2,855,734
2026-08-03	25.820	26.880	25.310	25.890	25.890	2,542,935
2026-07-31	25.900	26.800	25.810	25.910	25.910	2,505,964
2026-07-30	26.580	26.880	24.900	24.960	24.960	2,662,727
2026-07-29	26.700	26.990	25.850	26.710	26.710	2,498,988
2026-07-28	28.360	28.360	26.690	26.850	26.850	2,689,648
2026-07-27	28.000	28.800	27.140	28.650	28.650	3,795,275
2026-07-24	28.900	30.100	27.040	28.050	28.050	6,745,632
2026-07-23	24.940	30.070	24.700	30.070	30.070	3,986,145

Page 1 of 2 · 61 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.