Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	37.330	38.000	37.330	37.870	37.870	297,700
2023-07-25	36.590	37.620	36.240	37.360	37.360	309,400
2023-07-24	36.980	36.980	36.230	36.590	36.590	390,700
2023-07-21	36.800	36.970	36.240	36.730	36.730	336,900
2023-07-20	37.670	37.680	36.690	36.720	36.720	392,800
2023-07-19	38.530	38.660	37.000	37.400	37.400	777,600
2023-07-18	38.310	39.440	38.090	38.690	38.690	642,100
2023-07-17	37.800	38.910	37.440	38.310	38.310	379,100
2023-07-14	38.100	38.100	37.640	37.800	37.800	222,300
2023-07-13	38.400	38.990	37.890	37.940	37.940	421,700
2023-07-12	38.970	38.970	38.250	38.270	38.270	308,600
2023-07-11	38.160	38.990	38.160	38.780	38.780	525,100
2023-07-10	38.300	38.300	37.750	37.950	37.950	223,700
2023-07-07	38.530	38.660	37.460	38.300	38.300	683,200
2023-07-06	38.780	38.980	37.800	38.380	38.380	223,100
2023-07-05	38.910	39.020	38.600	38.830	38.830	257,200
2023-07-04	39.040	39.230	38.590	38.910	38.910	340,100
2023-07-03	38.270	39.480	37.800	38.810	38.810	690,000
2023-06-30	37.810	38.510	37.810	38.300	38.300	270,900
2023-06-29	37.140	38.630	37.020	38.200	38.200	555,300
2023-06-28	36.990	37.440	36.020	37.160	37.160	378,900
2023-06-27	37.410	37.800	36.470	36.990	36.990	470,100
2023-06-26	36.150	39.000	36.150	37.550	37.550	697,800
2023-06-21	37.460	37.690	36.690	36.860	36.860	200,100
2023-06-20	37.550	38.100	37.490	37.730	37.730	183,500
2023-06-19	38.150	38.240	37.390	37.890	37.890	323,900
2023-06-16	37.900	38.330	37.700	37.890	37.890	243,300
2023-06-15	38.250	38.630	37.820	38.090	38.090	220,200
2023-06-14	38.430	38.430	37.830	38.310	38.310	188,100
2023-06-13	38.070	38.610	37.850	38.060	38.060	227,000
2023-06-12	37.680	38.320	37.510	38.070	38.070	287,000
2023-06-09	37.880	38.570	37.320	37.680	37.680	226,100
2023-06-08	38.160	38.160	37.350	37.580	37.580	412,200
2023-06-07	38.660	38.660	37.880	37.920	37.920	353,300
2023-06-06	38.440	38.900	38.440	38.570	38.570	243,600
2023-06-05	39.220	39.500	38.730	38.860	38.860	444,400
2023-06-02	39.100	39.390	38.630	39.020	39.020	246,400
2023-06-01	38.460	39.350	38.460	39.010	39.010	421,300
2023-05-31	37.770	39.400	37.770	38.970	38.970	745,671
2023-05-30	39.040	39.300	37.000	37.950	37.950	790,200
2023-05-29	39.160	39.340	38.570	39.040	39.040	596,700
2023-05-26	39.070	39.430	38.600	38.900	38.900	360,600
2023-05-25	38.670	39.280	38.010	39.070	39.070	672,300
2023-05-24	38.420	38.600	37.960	38.250	38.250	240,100
2023-05-23	38.280	38.370	37.960	38.230	38.230	265,149
2023-05-22	36.930	38.450	36.740	38.040	38.040	404,500
2023-05-19	36.320	37.150	35.830	36.930	36.930	156,300
2023-05-18	35.640	36.320	35.380	36.320	36.320	199,500
2023-05-17	35.640	35.800	35.430	35.720	35.720	126,300
2023-05-16	35.820	36.250	35.670	35.790	35.790	203,600
2023-05-15	35.330	36.100	35.100	35.820	35.820	196,300
2023-05-12	35.780	35.780	35.000	35.430	35.430	95,500
2023-05-11	34.910	35.700	34.910	35.240	35.240	104,200
2023-05-10	35.100	35.400	34.780	34.900	34.900	180,800
2023-05-09	35.380	35.970	35.070	35.100	35.100	267,400
2023-05-08	36.390	36.390	35.800	35.800	35.800	224,400
2023-05-05	36.180	36.680	35.960	36.120	36.120	161,400
2023-05-04	36.770	36.910	36.170	36.380	36.380	297,200
2023-04-28	36.150	36.700	36.090	36.590	36.590	235,400
2023-04-27	39.000	39.000	36.150	36.410	36.410	279,224

← NewerPage 14 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.