Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	35.580	36.480	34.770	35.310	35.310	172,400
2022-10-28	35.730	36.000	35.210	35.300	35.300	295,000
2022-10-27	36.300	37.380	36.000	36.120	36.120	193,600
2022-10-26	35.300	36.500	35.230	36.100	36.100	348,100
2022-10-25	37.080	37.080	35.080	35.300	35.300	201,400
2022-10-24	37.110	37.110	35.680	36.010	36.010	200,400
2022-10-21	37.010	37.540	36.500	36.640	36.640	110,800
2022-10-20	36.530	37.980	36.530	37.180	37.180	147,400
2022-10-19	37.770	38.080	37.020	37.100	37.100	176,000
2022-10-18	36.850	38.160	36.520	37.820	37.820	390,700
2022-10-17	35.980	37.500	35.980	36.820	36.820	225,400
2022-10-14	36.600	37.100	36.010	36.990	36.990	232,300
2022-10-13	35.260	37.300	35.100	36.720	36.720	380,700
2022-10-12	34.960	35.500	34.220	34.980	34.980	210,700
2022-10-11	35.110	35.980	34.680	34.960	34.960	267,382
2022-10-10	38.000	38.000	35.110	35.580	35.580	697,782
2022-09-30	36.680	38.700	36.060	38.400	38.400	570,600
2022-09-29	35.290	37.100	35.090	36.690	36.690	587,100
2022-09-28	36.480	36.480	34.760	34.800	34.800	436,500
2022-09-27	36.970	37.630	35.510	36.500	36.500	297,400
2022-09-26	38.010	38.010	36.510	36.650	36.650	326,400
2022-09-23	38.550	38.550	37.800	37.990	37.990	214,700
2022-09-22	38.820	39.520	38.290	38.550	38.550	187,600
2022-09-21	38.500	39.210	37.700	39.080	39.080	252,400
2022-09-20	38.440	38.980	38.130	38.500	38.500	155,500
2022-09-19	39.010	39.190	38.010	38.110	38.110	308,200
2022-09-16	39.470	39.480	38.790	39.010	39.010	141,400
2022-09-15	40.250	40.580	38.880	39.330	39.330	421,100
2022-09-14	40.100	40.660	38.380	40.060	40.060	275,100
2022-09-13	40.230	40.770	40.030	40.270	40.270	233,000
2022-09-09	39.900	40.750	39.680	40.230	40.230	294,600
2022-09-08	40.600	41.390	40.080	40.160	40.160	481,000
2022-09-07	40.690	41.390	40.600	41.000	41.000	369,300
2022-09-06	42.210	42.210	40.000	41.020	41.020	1,143,380
2022-09-05	42.490	43.120	41.700	41.800	41.800	455,100
2022-09-02	42.800	43.350	42.050	42.700	42.700	512,900
2022-09-01	43.500	44.330	42.000	42.800	42.800	890,500
2022-08-31	47.470	48.800	42.460	42.750	42.750	2,112,349
2022-08-30	48.300	49.000	46.500	47.180	47.180	1,454,455
2022-08-29	44.400	47.980	44.400	47.770	47.770	2,574,080
2022-08-26	42.760	45.800	42.730	44.590	44.590	1,725,796
2022-08-25	43.190	44.010	42.360	42.780	42.780	1,460,990
2022-08-24	39.510	43.360	39.510	43.190	43.190	2,239,000
2022-08-23	39.370	40.700	39.160	39.420	39.420	297,300
2022-08-22	39.650	39.880	39.020	39.570	39.570	318,800
2022-08-19	39.840	40.500	39.000	39.250	39.250	343,800
2022-08-18	40.580	40.580	39.580	39.800	39.800	251,300
2022-08-17	40.510	40.710	39.740	39.890	39.890	299,800
2022-08-16	40.950	40.950	40.140	40.310	40.310	237,200
2022-08-15	41.900	41.900	40.000	40.390	40.390	577,300
2022-08-12	41.320	41.910	40.810	40.960	40.960	213,100
2022-08-11	41.500	42.310	41.220	41.500	41.500	529,900
2022-08-10	41.700	42.220	41.270	41.500	41.500	267,500
2022-08-09	42.000	42.500	41.080	41.700	41.700	339,600
2022-08-08	41.000	41.780	39.700	41.750	41.750	548,200
2022-08-05	38.890	41.000	38.560	40.900	40.900	489,400
2022-08-04	38.390	38.890	37.790	38.890	38.890	134,600
2022-08-03	38.810	39.790	37.950	38.110	38.110	325,200
2022-08-02	39.720	40.480	38.120	38.810	38.810	576,300
2022-08-01	40.140	40.800	40.140	40.440	40.440	330,100

← NewerPage 17 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.