Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37.710	38.790	37.710	38.290	38.290	179,900
2023-01-31	37.540	38.150	37.400	37.970	37.970	196,203
2023-01-30	37.740	37.980	36.600	37.420	37.420	244,200
2023-01-20	37.250	37.330	36.400	37.000	37.000	152,200
2023-01-19	40.970	40.970	36.800	37.020	37.020	348,500
2023-01-18	37.170	37.400	36.730	37.250	37.250	76,400
2023-01-17	36.060	37.210	36.060	36.890	36.890	167,900
2023-01-16	35.860	36.570	35.860	36.430	36.430	90,100
2023-01-13	36.010	36.380	35.950	36.120	36.120	104,350
2023-01-12	36.120	36.390	35.940	36.180	36.180	97,100
2023-01-11	36.430	36.430	35.810	36.050	36.050	95,300
2023-01-10	36.500	36.650	36.090	36.430	36.430	77,900
2023-01-09	36.470	36.890	36.380	36.500	36.500	140,300
2023-01-06	36.480	36.950	36.300	36.470	36.470	120,000
2023-01-05	37.000	37.000	36.300	36.600	36.600	171,900
2023-01-04	37.100	37.810	36.300	36.500	36.500	245,300
2023-01-03	38.000	38.470	36.690	37.120	37.120	441,300
2022-12-30	37.900	38.960	37.010	38.000	38.000	1,478,200
2022-12-29	36.170	37.660	36.170	37.640	37.640	876,600
2022-12-28	36.150	36.770	35.810	36.390	36.390	236,003
2022-12-27	35.490	36.450	35.480	36.300	36.300	91,600
2022-12-26	35.850	36.150	35.840	36.010	36.010	55,300
2022-12-23	34.630	36.190	34.630	35.990	35.990	114,900
2022-12-22	36.660	36.660	35.010	35.540	35.540	119,800
2022-12-21	36.800	36.800	35.460	35.940	35.940	99,900
2022-12-20	36.170	36.950	35.830	36.350	36.350	84,500
2022-12-19	36.880	36.900	36.170	36.490	36.490	118,500
2022-12-16	37.650	37.650	36.510	36.930	36.930	122,800
2022-12-15	37.480	37.730	36.900	37.100	37.100	129,900
2022-12-14	37.850	37.850	37.030	37.260	37.260	147,600
2022-12-13	37.790	37.930	37.350	37.380	37.380	313,100
2022-12-12	38.440	38.440	37.500	37.720	37.720	167,000
2022-12-09	37.440	38.380	37.440	38.160	38.160	298,400
2022-12-08	38.160	38.480	37.510	37.710	37.710	297,600
2022-12-07	36.610	38.760	36.120	38.200	38.200	768,001
2022-12-06	35.810	36.640	35.260	36.570	36.570	361,400
2022-12-05	35.980	36.460	35.290	35.860	35.860	433,400
2022-12-02	35.800	36.290	35.800	36.000	36.000	138,900
2022-12-01	35.940	36.290	35.620	36.010	36.010	140,100
2022-11-30	35.910	36.300	35.670	35.900	35.900	166,200
2022-11-29	35.680	35.840	34.520	35.810	35.810	179,800
2022-11-28	35.800	35.800	34.950	35.450	35.450	93,100
2022-11-25	36.090	36.090	35.280	35.470	35.470	161,900
2022-11-24	36.040	36.300	35.800	36.090	36.090	189,100
2022-11-23	35.530	36.050	34.800	36.040	36.040	297,000
2022-11-22	36.190	36.490	35.500	35.620	35.620	206,900
2022-11-21	36.500	36.500	35.880	36.190	36.190	157,500
2022-11-18	36.500	37.090	36.220	36.300	36.300	243,700
2022-11-17	36.990	36.990	36.490	36.860	36.860	198,500
2022-11-16	37.020	37.360	36.880	37.000	37.000	239,000
2022-11-15	37.000	37.380	36.460	37.210	37.210	358,100
2022-11-14	37.920	37.920	36.630	36.820	36.820	486,300
2022-11-11	38.850	38.850	37.040	38.000	38.000	948,540
2022-11-10	39.620	39.620	38.000	38.270	38.270	784,544
2022-11-09	41.770	41.770	39.570	40.140	40.140	1,316,400
2022-11-08	37.470	38.460	37.280	37.970	37.970	302,800
2022-11-07	38.000	38.000	37.280	37.590	37.590	211,400
2022-11-04	37.770	38.040	37.280	37.790	37.790	259,800
2022-11-03	37.120	37.970	36.740	37.560	37.560	291,200
2022-11-02	36.990	37.680	36.260	36.770	36.770	285,300

← NewerPage 16 of 21 · 1,213 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.