Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.800 | 28.280 | 27.650 | 27.990 | 27.990 | 572,300 |
| 2024-04-23 | 27.170 | 27.980 | 27.060 | 27.800 | 27.800 | 754,800 |
| 2024-04-22 | 27.000 | 28.470 | 26.120 | 27.080 | 27.080 | 1,160,800 |
| 2024-04-19 | 27.950 | 28.510 | 27.330 | 27.390 | 27.390 | 1,092,200 |
| 2024-04-18 | 27.800 | 28.750 | 26.550 | 28.300 | 28.300 | 1,511,900 |
| 2024-04-17 | 26.000 | 28.720 | 26.000 | 27.560 | 27.560 | 2,007,000 |
| 2024-04-16 | 30.170 | 30.200 | 27.700 | 27.700 | 27.700 | 632,200 |
| 2024-04-15 | 33.280 | 34.050 | 30.780 | 30.780 | 30.780 | 1,277,000 |
| 2024-04-12 | 34.470 | 34.700 | 33.650 | 34.200 | 34.200 | 593,500 |
| 2024-04-11 | 34.160 | 34.880 | 34.000 | 34.200 | 34.200 | 578,600 |
| 2024-04-10 | 35.700 | 36.090 | 34.510 | 34.680 | 34.680 | 969,100 |
| 2024-04-09 | 34.210 | 37.180 | 34.210 | 35.700 | 35.700 | 1,456,300 |
| 2024-04-08 | 36.210 | 36.520 | 34.370 | 34.400 | 34.400 | 1,232,400 |
| 2024-04-03 | 38.460 | 38.800 | 36.220 | 36.600 | 36.600 | 1,393,545 |
| 2024-04-02 | 39.600 | 39.680 | 37.440 | 37.790 | 37.790 | 2,929,500 |
| 2024-04-01 | 34.450 | 37.770 | 34.450 | 37.770 | 37.770 | 1,446,900 |
| 2024-03-29 | 34.000 | 34.340 | 33.500 | 34.340 | 34.340 | 243,700 |
| 2024-03-28 | 33.230 | 34.800 | 32.830 | 33.790 | 33.790 | 937,445 |
| 2024-03-27 | 35.460 | 35.530 | 33.000 | 33.120 | 33.120 | 868,100 |
| 2024-03-26 | 35.730 | 36.570 | 34.500 | 35.270 | 35.270 | 831,300 |
| 2024-03-25 | 37.460 | 37.500 | 35.500 | 35.850 | 35.850 | 972,300 |
| 2024-03-22 | 39.310 | 39.910 | 37.260 | 37.460 | 37.460 | 1,011,300 |
| 2024-03-21 | 39.340 | 39.900 | 38.500 | 38.610 | 38.610 | 1,015,000 |
| 2024-03-20 | 38.380 | 40.500 | 37.940 | 39.340 | 39.340 | 1,330,100 |
| 2024-03-19 | 38.230 | 38.550 | 37.920 | 38.160 | 38.160 | 496,000 |
| 2024-03-18 | 38.530 | 38.540 | 37.380 | 38.150 | 38.150 | 952,200 |
| 2024-03-15 | 37.090 | 38.150 | 36.300 | 37.990 | 37.990 | 837,400 |
| 2024-03-14 | 37.000 | 37.560 | 36.470 | 37.090 | 37.090 | 1,102,200 |
| 2024-03-13 | 37.900 | 37.900 | 36.810 | 37.000 | 37.000 | 1,092,700 |
| 2024-03-12 | 37.430 | 38.000 | 37.040 | 37.880 | 37.880 | 1,102,700 |
| 2024-03-11 | 37.400 | 37.990 | 36.950 | 37.470 | 37.470 | 913,200 |
| 2024-03-08 | 37.950 | 38.580 | 37.550 | 37.770 | 37.770 | 922,800 |
| 2024-03-07 | 37.970 | 39.190 | 37.500 | 37.950 | 37.950 | 1,106,100 |
| 2024-03-06 | 38.500 | 38.760 | 37.870 | 38.190 | 38.190 | 828,600 |
| 2024-03-05 | 39.000 | 39.700 | 38.300 | 38.600 | 38.600 | 1,157,500 |
| 2024-03-04 | 38.880 | 40.480 | 38.180 | 39.560 | 39.560 | 1,690,600 |
| 2024-03-01 | 37.380 | 38.790 | 37.380 | 38.470 | 38.470 | 1,306,200 |
| 2024-02-29 | 35.100 | 37.600 | 34.650 | 37.580 | 37.580 | 1,304,200 |
| 2024-02-28 | 38.450 | 39.420 | 35.000 | 35.100 | 35.100 | 1,810,000 |
| 2024-02-27 | 36.000 | 38.600 | 35.830 | 38.450 | 38.450 | 1,413,400 |
| 2024-02-26 | 36.590 | 37.160 | 36.000 | 36.200 | 36.200 | 930,400 |
| 2024-02-23 | 35.440 | 36.650 | 34.500 | 36.600 | 36.600 | 1,682,000 |
| 2024-02-22 | 33.990 | 35.900 | 33.870 | 35.400 | 35.400 | 1,795,000 |
| 2024-02-21 | 33.630 | 35.750 | 32.800 | 34.830 | 34.830 | 2,329,900 |
| 2024-02-20 | 34.880 | 35.190 | 32.310 | 34.140 | 34.140 | 2,923,971 |
| 2024-02-19 | 30.010 | 32.450 | 30.010 | 32.450 | 32.450 | 712,669 |
| 2024-02-08 | 26.800 | 29.570 | 25.060 | 29.500 | 29.500 | 2,472,900 |
| 2024-02-07 | 29.420 | 29.420 | 26.270 | 27.010 | 27.010 | 2,934,550 |
| 2024-02-06 | 30.150 | 30.960 | 27.300 | 28.990 | 28.990 | 2,653,000 |
| 2024-02-05 | 33.350 | 33.650 | 30.150 | 30.150 | 30.150 | 1,914,100 |
| 2024-02-02 | 37.170 | 37.170 | 32.350 | 33.500 | 33.500 | 2,039,200 |
| 2024-02-01 | 36.930 | 37.150 | 35.110 | 35.940 | 35.940 | 1,237,800 |
| 2024-01-31 | 38.850 | 39.220 | 36.790 | 36.930 | 36.930 | 1,211,200 |
| 2024-01-30 | 39.930 | 40.980 | 38.810 | 38.960 | 38.960 | 873,500 |
| 2024-01-29 | 40.280 | 40.890 | 39.300 | 39.600 | 39.600 | 872,200 |
| 2024-01-26 | 41.800 | 41.990 | 40.800 | 41.100 | 41.100 | 744,400 |
| 2024-01-25 | 39.400 | 41.100 | 39.000 | 41.050 | 41.050 | 835,800 |
| 2024-01-24 | 39.830 | 40.160 | 38.510 | 39.400 | 39.400 | 1,089,300 |
| 2024-01-23 | 40.110 | 40.140 | 39.050 | 39.620 | 39.620 | 796,900 |
| 2024-01-22 | 41.810 | 42.010 | 39.420 | 39.660 | 39.660 | 1,326,700 |
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.