Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.810	35.810	34.680	35.210	35.210	273,100
2023-10-25	35.340	35.990	35.340	35.680	35.680	218,500
2023-10-24	34.600	35.500	34.550	35.230	35.230	333,300
2023-10-23	34.860	35.500	34.490	34.850	34.850	308,300
2023-10-20	35.450	36.110	35.000	35.310	35.310	362,600
2023-10-19	36.350	36.600	35.450	35.550	35.550	438,900
2023-10-18	36.130	36.610	35.500	36.200	36.200	452,000
2023-10-17	36.780	36.840	36.000	36.130	36.130	314,300
2023-10-16	36.470	36.980	35.830	36.670	36.670	367,700
2023-10-13	36.850	37.280	36.000	36.310	36.310	603,200
2023-10-12	36.670	37.300	36.210	37.130	37.130	379,100
2023-10-11	37.500	37.500	36.390	36.490	36.490	536,900
2023-10-10	37.290	38.100	36.810	36.900	36.900	1,144,100
2023-10-09	37.120	37.800	36.790	37.150	37.150	689,400
2023-09-28	37.060	37.280	36.780	37.110	37.110	326,000
2023-09-27	37.000	37.290	36.680	37.030	37.030	309,500
2023-09-26	36.960	37.170	36.510	37.020	37.020	330,100
2023-09-25	36.800	37.160	36.800	37.010	37.010	399,000
2023-09-22	36.920	37.160	36.340	36.770	36.770	276,500
2023-09-21	36.320	37.160	35.540	36.750	36.750	648,800
2023-09-20	36.500	36.700	36.060	36.320	36.320	141,300
2023-09-19	36.900	36.900	35.990	36.300	36.300	190,000
2023-09-18	36.720	36.920	36.090	36.430	36.430	324,100
2023-09-15	35.520	36.780	35.280	36.700	36.700	552,900
2023-09-14	36.010	36.010	35.340	35.350	35.350	187,800
2023-09-13	36.360	36.500	35.540	36.000	36.000	315,700
2023-09-12	36.940	37.200	36.240	36.390	36.390	228,400
2023-09-11	35.150	36.500	34.910	36.460	36.460	421,300
2023-09-08	35.110	35.760	34.830	35.150	35.150	195,200
2023-09-07	35.710	36.760	35.020	35.280	35.280	478,100
2023-09-06	34.730	38.350	34.560	35.960	35.960	1,023,200
2023-09-05	34.990	34.990	34.400	34.870	34.870	164,400
2023-09-04	34.310	34.960	34.120	34.870	34.870	247,000
2023-09-01	33.900	34.970	33.700	34.310	34.310	238,100
2023-08-31	34.540	34.710	33.560	34.050	34.050	191,300
2023-08-30	33.990	34.500	33.860	34.400	34.400	159,300
2023-08-29	32.630	34.100	32.510	34.020	34.020	242,700
2023-08-28	34.600	34.960	32.580	32.750	32.750	350,000
2023-08-25	33.690	35.590	32.800	33.000	33.000	178,000
2023-08-24	33.440	34.500	33.390	33.830	33.830	204,100
2023-08-23	34.110	34.360	33.460	33.720	33.720	122,500
2023-08-22	34.810	34.830	33.580	34.110	34.110	330,400
2023-08-21	35.060	35.430	34.650	34.810	34.810	232,100
2023-08-18	35.940	36.200	35.260	35.320	35.320	157,100
2023-08-17	35.910	35.990	35.010	35.910	35.910	192,000
2023-08-16	36.920	37.480	35.490	35.770	35.770	582,400
2023-08-15	35.590	37.110	35.590	36.930	36.930	716,637
2023-08-14	36.610	36.800	35.550	35.590	35.590	466,237
2023-08-11	37.080	37.490	36.510	36.610	36.610	184,937
2023-08-10	36.880	37.430	36.410	37.250	37.250	385,900
2023-08-09	36.570	37.100	36.160	36.740	36.740	251,200
2023-08-08	36.440	36.720	36.160	36.580	36.580	284,500
2023-08-07	36.600	37.000	36.410	36.500	36.500	288,500
2023-08-04	36.650	37.000	36.310	36.590	36.590	212,200
2023-08-03	36.620	36.840	36.370	36.830	36.830	171,700
2023-08-02	36.610	37.450	36.610	36.720	36.720	265,100
2023-08-01	36.370	36.690	36.220	36.620	36.620	181,600
2023-07-31	37.030	37.030	36.160	36.380	36.380	472,100
2023-07-28	37.750	37.970	36.310	36.850	36.850	270,100
2023-07-27	37.790	38.180	37.380	37.750	37.750	323,700

← NewerPage 13 of 21 · 1,212 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.