Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	35.790	36.650	35.790	36.350	36.350	200,124
2023-04-25	37.490	37.490	35.800	36.180	36.180	328,700
2023-04-24	37.600	37.810	36.970	37.030	37.030	344,400
2023-04-21	39.320	39.790	37.700	37.890	37.890	608,924
2023-04-20	39.800	40.330	39.300	39.790	39.790	1,737,400
2023-04-19	38.450	40.000	38.430	39.750	39.750	943,400
2023-04-18	37.790	38.860	37.660	38.770	38.770	364,800
2023-04-17	37.840	38.740	37.840	38.140	38.140	249,800
2023-04-14	38.700	39.300	37.700	38.150	38.150	427,800
2023-04-13	38.600	39.100	38.000	38.700	38.700	386,700
2023-04-12	37.010	38.900	37.010	38.780	38.780	613,400
2023-04-11	37.220	37.970	37.000	37.340	37.340	302,600
2023-04-10	38.150	38.640	36.950	37.520	37.520	335,500
2023-04-07	37.840	38.580	37.840	38.070	38.070	211,300
2023-04-06	37.760	37.950	37.310	37.840	37.840	195,600
2023-04-04	38.110	38.540	37.000	37.760	37.760	179,700
2023-04-03	38.410	38.600	37.640	38.460	38.460	233,000
2023-03-31	37.120	38.860	37.120	38.300	38.300	300,782
2023-03-30	36.600	37.220	36.370	37.120	37.120	190,600
2023-03-29	39.310	39.310	35.500	37.000	37.000	258,482
2023-03-28	37.550	37.740	37.100	37.370	37.370	174,800
2023-03-27	37.880	38.100	37.220	37.360	37.360	234,900
2023-03-24	38.490	38.600	37.710	37.710	37.710	270,000
2023-03-23	38.940	38.980	37.560	38.740	38.740	317,403
2023-03-22	37.770	38.420	37.470	38.180	38.180	222,800
2023-03-21	37.750	37.820	37.140	37.770	37.770	181,600
2023-03-20	38.050	38.100	37.330	37.450	37.450	223,800
2023-03-17	37.990	38.080	37.600	37.800	37.800	239,300
2023-03-16	38.650	38.650	37.710	37.710	37.710	217,700
2023-03-15	38.530	38.780	38.290	38.650	38.650	138,100
2023-03-14	38.890	38.900	38.090	38.290	38.290	205,100
2023-03-13	39.260	39.270	38.460	38.890	38.890	248,500
2023-03-10	39.410	39.530	39.000	39.100	39.100	144,900
2023-03-09	39.400	39.550	39.070	39.410	39.410	149,100
2023-03-08	39.170	39.270	38.660	39.150	39.150	295,900
2023-03-07	39.380	39.610	39.020	39.040	39.040	178,300
2023-03-06	39.400	39.600	39.040	39.330	39.330	173,400
2023-03-03	39.980	39.980	39.240	39.320	39.320	187,100
2023-03-02	40.150	40.370	39.670	39.850	39.850	195,100
2023-03-01	39.380	40.180	39.070	40.070	40.070	315,000
2023-02-28	39.460	39.780	38.920	39.290	39.290	254,600
2023-02-27	39.800	39.940	39.300	39.420	39.420	315,600
2023-02-24	39.880	40.420	39.670	39.800	39.800	169,400
2023-02-23	40.210	40.660	39.860	40.200	40.200	250,200
2023-02-22	39.970	40.570	39.710	40.150	40.150	228,924
2023-02-21	40.180	40.490	39.570	40.110	40.110	212,800
2023-02-20	39.000	40.200	39.000	39.960	39.960	187,600
2023-02-17	39.990	40.390	39.050	39.440	39.440	211,800
2023-02-16	40.100	40.600	39.040	39.400	39.400	288,500
2023-02-15	40.990	40.990	39.910	40.260	40.260	486,400
2023-02-14	40.780	40.900	39.900	40.240	40.240	235,000
2023-02-13	40.500	41.650	39.800	40.220	40.220	452,100
2023-02-10	39.610	40.150	39.070	39.980	39.980	202,100
2023-02-09	39.200	39.760	38.710	39.650	39.650	200,403
2023-02-08	39.900	39.910	38.930	39.000	39.000	162,003
2023-02-07	40.840	40.840	39.410	39.640	39.640	282,000
2023-02-06	39.410	40.400	39.100	40.240	40.240	357,700
2023-02-03	39.010	39.790	38.760	39.590	39.590	329,600
2023-02-02	40.760	40.760	38.000	39.120	39.120	396,200
2023-02-01	37.710	38.790	37.710	38.290	38.290	179,900

← NewerPage 15 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.