Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	42.430	43.510	41.800	41.800	41.800	986,100
2024-01-18	42.800	43.140	41.560	42.400	42.400	1,293,000
2024-01-17	43.270	43.670	42.830	42.890	42.890	800,000
2024-01-16	43.780	43.890	43.300	43.570	43.570	834,900
2024-01-15	43.750	44.380	43.400	43.580	43.580	651,100
2024-01-12	44.200	44.640	43.540	43.650	43.650	695,600
2024-01-11	43.400	44.450	43.400	44.450	44.450	993,400
2024-01-10	44.490	44.490	43.580	43.640	43.640	1,120,400
2024-01-09	44.310	45.180	44.010	44.410	44.410	1,103,500
2024-01-08	44.830	44.880	44.200	44.310	44.310	970,500
2024-01-05	45.780	45.870	44.700	44.790	44.790	1,344,700
2024-01-04	46.660	46.660	45.510	45.540	45.540	1,239,600
2024-01-03	46.370	46.660	45.540	46.300	46.300	1,911,900
2024-01-02	46.160	47.250	46.160	46.440	46.440	1,886,900
2023-12-29	46.070	46.720	45.500	46.000	46.000	1,787,900
2023-12-28	46.600	46.850	45.110	46.080	46.080	2,516,100
2023-12-27	45.480	47.300	45.040	46.580	46.580	2,507,100
2023-12-26	46.590	46.590	45.240	45.500	45.500	1,501,500
2023-12-25	45.750	47.580	45.400	46.430	46.430	1,992,200
2023-12-22	47.020	47.120	45.420	45.750	45.750	1,379,000
2023-12-21	46.570	47.280	44.820	46.790	46.790	2,592,300
2023-12-20	47.630	47.990	46.030	46.230	46.230	1,745,900
2023-12-19	46.080	47.410	46.070	47.130	47.130	1,978,300
2023-12-18	46.850	47.680	45.900	46.090	46.090	1,891,700
2023-12-15	47.500	47.800	46.010	46.850	46.850	3,379,100
2023-12-14	47.370	48.130	47.090	47.090	47.090	2,671,300
2023-12-13	48.500	48.500	47.550	48.050	48.050	1,576,700
2023-12-12	48.330	48.740	47.830	48.120	48.120	2,273,700
2023-12-11	47.500	48.770	47.180	48.320	48.320	3,085,600
2023-12-08	47.300	48.290	46.650	47.410	47.410	3,251,600
2023-12-07	48.780	49.180	47.290	47.550	47.550	4,268,100
2023-12-06	48.880	49.900	48.160	48.770	48.770	4,534,700
2023-12-05	49.900	50.600	48.000	48.320	48.320	5,024,000
2023-12-04	51.490	51.910	49.880	50.000	50.000	6,628,500
2023-12-01	53.800	55.460	50.790	51.430	51.430	8,326,600
2023-11-30	55.700	55.950	52.400	54.330	54.330	7,826,000
2023-11-29	54.560	59.200	52.500	55.150	55.150	10,990,600
2023-11-28	55.740	56.990	53.580	54.570	54.570	9,365,200
2023-11-27	50.200	55.980	50.200	54.500	54.500	12,035,582
2023-11-24	51.600	52.680	50.350	50.890	50.890	5,700,000
2023-11-23	53.790	53.790	49.100	50.620	50.620	9,266,500
2023-11-22	54.510	56.100	52.890	53.300	53.300	8,210,800
2023-11-21	60.300	60.300	55.560	55.560	55.560	10,846,345
2023-11-20	58.550	61.730	57.080	61.730	61.730	15,627,029
2023-11-17	54.010	57.000	54.000	56.120	56.120	10,879,400
2023-11-16	58.000	58.000	52.930	53.840	53.840	10,873,400
2023-11-15	56.000	58.810	52.770	58.810	58.810	14,813,895
2023-11-14	48.870	53.460	48.870	53.460	53.460	6,788,300
2023-11-13	45.650	50.220	45.210	48.600	48.600	8,870,837
2023-11-10	41.490	45.650	41.480	45.650	45.650	3,803,700
2023-11-09	43.000	43.000	40.120	41.500	41.500	3,016,800
2023-11-08	36.390	39.880	36.190	39.880	39.880	2,243,300
2023-11-07	36.370	36.460	36.030	36.250	36.250	224,000
2023-11-06	36.100	36.840	36.030	36.370	36.370	400,100
2023-11-03	36.200	36.460	35.940	36.340	36.340	171,600
2023-11-02	36.420	36.430	35.860	36.070	36.070	180,700
2023-11-01	36.460	36.590	36.160	36.300	36.300	177,200
2023-10-31	36.510	36.880	36.250	36.440	36.440	357,500
2023-10-30	35.820	36.740	35.820	36.400	36.400	294,300
2023-10-27	35.290	36.160	35.240	35.680	35.680	322,800

← NewerPage 12 of 21 · 1,215 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.