Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	150.68	151.33	144.01	145.56	145.56	1,551,700
2026-10-15	154.02	154.79	145.69	146.62	146.62	2,650,900
2026-10-14	157.88	165.18	156.18	158.32	158.32	2,307,134
2026-10-13	156.00	159.61	153.51	156.33	156.33	2,720,100
2026-10-12	163.03	164.80	159.50	159.95	159.95	1,566,600
2026-10-09	164.19	164.80	154.09	163.02	163.02	3,015,603
2026-10-08	167.48	170.34	162.43	163.96	163.96	2,158,316
2026-09-30	170.00	170.88	165.53	165.82	165.82	2,612,676
2026-09-29	174.58	175.95	168.02	169.20	169.20	2,829,432
2026-09-28	174.88	175.50	167.68	172.00	172.00	4,129,763
2026-09-24	188.38	188.90	172.56	175.89	175.89	6,174,400
2026-09-23	169.51	185.57	165.71	185.57	185.57	5,369,833
2026-09-22	175.50	177.19	167.00	168.70	168.70	5,105,484
2026-09-21	180.07	180.99	175.36	175.62	175.62	3,563,981
2026-09-18	181.84	183.67	177.60	179.82	179.82	3,175,500
2026-09-17	181.00	184.30	177.88	179.02	179.02	3,346,400
2026-09-16	178.47	185.50	178.47	182.22	182.22	3,101,800
2026-09-15	179.49	182.50	176.50	178.30	178.30	2,748,400
2026-09-14	175.12	182.00	171.00	177.72	177.72	3,778,900
2026-09-11	175.99	180.74	172.80	176.55	176.55	4,216,700
2026-09-10	179.64	183.91	176.07	176.68	176.68	3,653,000
2026-09-09	177.42	183.79	174.05	180.40	180.40	4,558,106
2026-09-08	167.18	182.37	167.12	177.42	177.42	6,141,506
2026-09-07	159.60	167.97	157.60	167.36	167.36	5,603,301
2026-09-04	147.80	162.07	147.80	159.60	159.60	7,273,465
2026-09-03	147.50	150.52	145.08	147.34	147.34	3,218,620
2026-09-02	142.50	147.13	140.65	145.75	145.75	2,820,860
2026-09-01	141.99	144.40	136.55	143.39	143.39	3,436,399
2026-08-31	131.09	140.95	130.01	140.61	140.61	2,687,299
2026-08-28	137.00	140.33	134.22	134.30	134.30	2,047,800
2026-08-27	133.50	137.55	132.42	137.11	137.11	2,460,700
2026-08-26	137.18	138.53	131.77	133.08	133.08	1,750,200
2026-08-25	130.00	134.65	126.50	134.49	134.49	1,722,600
2026-08-24	134.54	135.00	129.21	132.25	132.25	1,906,900
2026-08-21	133.90	135.96	131.66	134.54	134.54	1,320,960
2026-08-20	134.72	136.78	131.43	133.80	133.80	1,641,000
2026-08-19	137.50	141.20	131.10	131.65	131.65	2,943,500
2026-08-18	141.71	142.50	138.11	140.55	140.55	1,773,802
2026-08-17	135.00	141.95	135.00	141.10	141.10	2,514,882
2026-08-14	132.20	136.79	131.39	134.85	134.85	1,792,903
2026-08-13	134.55	136.99	132.00	132.00	132.00	2,058,602
2026-08-12	131.42	133.85	131.42	132.96	132.96	1,255,100
2026-08-11	133.99	134.90	131.04	131.42	131.42	1,921,401
2026-08-10	131.92	134.08	129.88	133.99	133.99	2,073,400
2026-08-07	129.76	132.99	127.01	131.39	131.39	2,828,777
2026-08-06	120.29	133.27	120.00	129.76	129.76	3,523,375
2026-08-05	117.05	123.75	117.05	122.57	122.57	2,862,900
2026-08-04	112.00	116.98	108.00	116.45	116.45	3,195,801
2026-08-03	111.25	116.11	106.66	109.79	109.79	3,822,201
2026-07-31	115.00	115.10	110.00	111.65	111.65	4,017,803
2026-07-30	112.00	115.50	105.65	105.77	105.77	3,719,502
2026-07-29	119.00	119.49	108.88	113.99	113.99	3,596,304
2026-07-28	121.97	125.91	117.50	119.74	119.74	3,121,000
2026-07-27	119.50	124.37	116.10	123.56	123.56	2,819,640
2026-07-24	120.01	123.58	116.17	119.44	119.44	3,121,817
2026-07-23	124.50	130.88	120.51	121.78	121.78	3,838,904
2026-07-22	125.05	129.23	122.25	123.51	123.51	4,533,903
2026-07-21	127.00	128.76	114.04	128.34	128.34	8,394,236
2026-07-20	143.06	143.50	126.71	126.71	126.71	6,443,602
2026-07-17	155.00	155.77	140.79	140.79	140.79	6,164,969

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-20	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.