Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 34.700 | 35.520 | 33.550 | 35.120 | 35.120 | 3,147,000 |
| 2024-07-22 | 36.500 | 37.990 | 34.100 | 34.520 | 34.520 | 5,066,200 |
| 2024-07-19 | 33.750 | 36.400 | 33.690 | 36.400 | 36.400 | 3,914,900 |
| 2024-07-18 | 29.690 | 33.090 | 29.580 | 33.090 | 33.090 | 2,269,700 |
| 2024-07-17 | 31.030 | 31.300 | 29.800 | 30.080 | 30.080 | 1,013,100 |
| 2024-07-16 | 31.660 | 32.390 | 31.330 | 31.360 | 31.360 | 718,900 |
| 2024-07-15 | 32.080 | 32.340 | 31.390 | 31.740 | 31.740 | 564,200 |
| 2024-07-12 | 32.110 | 32.520 | 31.560 | 32.350 | 32.350 | 1,082,700 |
| 2024-07-11 | 31.660 | 32.000 | 31.150 | 31.840 | 31.840 | 1,087,300 |
| 2024-07-10 | 32.350 | 32.360 | 31.200 | 31.200 | 31.200 | 1,571,599 |
| 2024-07-09 | 31.800 | 33.600 | 31.010 | 32.790 | 32.790 | 2,191,000 |
| 2024-07-08 | 32.000 | 33.480 | 31.640 | 31.800 | 31.800 | 2,715,700 |
| 2024-07-05 | 29.260 | 29.260 | 29.260 | 29.260 | 29.260 | 0 |
| 2024-07-04 | 29.560 | 30.110 | 29.130 | 29.260 | 29.260 | 342,000 |
| 2024-07-03 | 29.780 | 29.880 | 28.970 | 29.470 | 29.470 | 450,500 |
| 2024-07-02 | 30.020 | 30.280 | 29.610 | 29.780 | 29.780 | 505,400 |
| 2024-07-01 | 29.700 | 30.700 | 29.570 | 29.970 | 29.970 | 550,300 |
| 2024-06-28 | 29.740 | 30.310 | 29.560 | 29.960 | 29.960 | 570,400 |
| 2024-06-27 | 31.680 | 31.690 | 30.050 | 30.050 | 30.050 | 885,500 |
| 2024-06-26 | 29.990 | 31.450 | 29.140 | 31.210 | 31.210 | 1,070,500 |
| 2024-06-25 | 29.350 | 29.920 | 28.690 | 29.770 | 29.770 | 630,100 |
| 2024-06-24 | 30.040 | 31.200 | 29.020 | 29.350 | 29.350 | 979,900 |
| 2024-06-21 | 29.850 | 30.780 | 29.130 | 30.040 | 30.040 | 625,300 |
| 2024-06-20 | 31.810 | 31.830 | 30.310 | 30.570 | 30.570 | 897,300 |
| 2024-06-19 | 31.040 | 32.000 | 30.500 | 31.760 | 31.760 | 1,235,500 |
| 2024-06-18 | 30.230 | 31.780 | 30.000 | 31.370 | 31.370 | 1,410,200 |
| 2024-06-17 | 31.060 | 31.060 | 29.840 | 30.310 | 30.310 | 1,147,500 |
| 2024-06-14 | 31.520 | 31.750 | 30.370 | 30.600 | 30.600 | 934,700 |
| 2024-06-13 | 32.900 | 33.070 | 31.230 | 31.600 | 31.600 | 1,329,300 |
| 2024-06-12 | 32.300 | 33.000 | 31.510 | 32.500 | 32.500 | 2,029,800 |
| 2024-06-11 | 29.520 | 32.130 | 29.080 | 32.130 | 32.130 | 1,538,300 |
| 2024-06-07 | 28.970 | 29.800 | 28.590 | 29.210 | 29.210 | 1,157,800 |
| 2024-06-06 | 31.330 | 31.450 | 28.250 | 28.580 | 28.580 | 2,216,100 |
| 2024-06-05 | 32.500 | 34.340 | 31.220 | 31.390 | 31.390 | 1,721,100 |
| 2024-06-04 | 33.000 | 33.000 | 31.000 | 31.860 | 31.860 | 1,278,200 |
| 2024-06-03 | 34.290 | 34.830 | 32.450 | 32.790 | 32.790 | 1,803,400 |
| 2024-05-31 | 35.410 | 35.680 | 34.210 | 34.220 | 34.220 | 1,347,200 |
| 2024-05-30 | 34.870 | 35.900 | 34.850 | 35.410 | 35.410 | 1,050,100 |
| 2024-05-29 | 35.150 | 35.960 | 34.610 | 35.360 | 35.360 | 1,538,800 |
| 2024-05-28 | 36.000 | 36.780 | 34.660 | 35.210 | 35.210 | 2,007,700 |
| 2024-05-27 | 35.440 | 36.430 | 33.510 | 36.060 | 36.060 | 3,497,100 |
| 2024-05-24 | 35.870 | 38.170 | 34.000 | 35.440 | 35.440 | 4,710,200 |
| 2024-05-23 | 31.000 | 34.870 | 31.000 | 34.870 | 34.870 | 3,985,845 |
| 2024-05-22 | 30.520 | 31.940 | 29.360 | 31.700 | 31.700 | 3,022,000 |
| 2024-05-21 | 31.280 | 32.800 | 29.920 | 30.820 | 30.820 | 5,037,900 |
| 2024-05-20 | 27.280 | 29.850 | 27.280 | 29.850 | 29.850 | 1,590,900 |
| 2024-05-17 | 26.260 | 27.440 | 25.480 | 27.140 | 27.140 | 1,393,199 |
| 2024-05-16 | 26.950 | 26.960 | 26.030 | 26.090 | 26.090 | 752,799 |
| 2024-05-15 | 26.000 | 26.950 | 25.350 | 26.650 | 26.650 | 905,500 |
| 2024-05-14 | 25.000 | 26.090 | 24.970 | 25.980 | 25.980 | 1,091,400 |
| 2024-05-13 | 26.610 | 26.740 | 24.500 | 25.060 | 25.060 | 1,190,945 |
| 2024-05-10 | 27.750 | 27.750 | 25.490 | 25.980 | 25.980 | 1,727,800 |
| 2024-05-09 | 27.680 | 27.890 | 27.160 | 27.590 | 27.590 | 588,500 |
| 2024-05-08 | 28.000 | 28.000 | 27.020 | 27.150 | 27.150 | 829,000 |
| 2024-05-07 | 28.110 | 29.100 | 27.650 | 28.060 | 28.060 | 1,352,899 |
| 2024-05-06 | 28.510 | 29.300 | 28.220 | 28.480 | 28.480 | 1,345,900 |
| 2024-04-30 | 27.500 | 30.000 | 27.500 | 28.420 | 28.420 | 1,453,200 |
| 2024-04-29 | 29.640 | 30.800 | 29.010 | 30.540 | 30.540 | 823,600 |
| 2024-04-26 | 28.620 | 29.980 | 28.320 | 29.350 | 29.350 | 796,500 |
| 2024-04-25 | 27.890 | 29.100 | 27.890 | 28.470 | 28.470 | 886,800 |
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.