Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	39.660	40.910	39.640	40.210	40.210	343,100
2022-07-28	39.440	39.990	39.200	39.680	39.680	278,700
2022-07-27	40.010	40.380	39.310	39.640	39.640	213,558
2022-07-26	39.230	39.980	39.100	39.710	39.710	228,000
2022-07-25	38.970	40.230	38.960	39.120	39.120	191,800
2022-07-22	39.800	40.200	38.600	39.250	39.250	337,900
2022-07-21	40.400	41.500	39.760	39.780	39.780	362,900
2022-07-20	39.910	40.400	39.900	40.060	40.060	91,313
2022-07-19	40.600	40.600	39.900	40.020	40.020	198,500
2022-07-18	40.990	41.070	40.000	40.170	40.170	239,800
2022-07-15	40.670	41.060	39.880	40.100	40.100	270,700
2022-07-14	40.510	41.190	40.000	40.730	40.730	175,200
2022-07-13	42.220	42.220	39.950	40.600	40.600	362,900
2022-07-12	41.270	41.270	40.200	40.390	40.390	169,000
2022-07-11	41.380	41.550	40.390	40.630	40.630	344,100
2022-07-08	42.270	43.150	41.340	41.380	41.380	412,900
2022-07-07	41.880	42.490	41.140	42.110	42.110	211,800
2022-07-06	42.540	43.000	41.610	42.140	42.140	278,300
2022-07-05	42.730	43.430	42.110	42.940	42.940	230,700
2022-07-04	44.330	44.330	43.000	43.180	43.180	284,100
2022-07-01	44.620	44.620	43.500	43.760	43.760	212,700
2022-06-30	44.020	45.330	43.600	44.250	44.250	471,800
2022-06-29	45.210	45.210	40.690	44.200	44.200	696,629
2022-06-28	43.710	46.500	43.710	45.210	45.210	476,800
2022-06-27	43.480	44.500	43.480	44.050	44.050	263,100
2022-06-24	44.500	44.500	43.560	43.770	43.770	150,500
2022-06-23	43.450	45.600	43.070	44.140	44.140	237,600
2022-06-22	44.260	44.300	43.600	43.600	43.600	178,700
2022-06-21	45.280	45.280	43.650	44.250	44.250	354,600
2022-06-20	45.250	45.580	44.610	44.950	44.950	341,500
2022-06-17	45.700	45.700	44.480	44.760	44.760	251,400
2022-06-16	44.590	46.020	44.030	45.190	45.190	471,400
2022-06-15	45.300	46.480	44.420	44.520	44.520	417,200
2022-06-14	46.000	46.750	44.800	45.520	45.520	785,800
2022-06-13	46.360	47.500	45.370	46.760	46.760	741,800
2022-06-10	43.300	47.080	42.500	46.350	46.350	792,400
2022-06-09	43.610	43.610	42.010	42.870	42.870	287,300
2022-06-08	43.000	43.800	42.500	43.240	43.240	219,600
2022-06-07	43.670	44.000	43.240	43.270	43.270	212,300
2022-06-06	43.250	44.180	42.800	43.650	43.650	327,600
2022-06-02	41.920	43.420	41.210	43.260	43.260	367,100
2022-06-01	41.350	42.300	41.000	41.750	41.750	198,165
2022-05-31	41.550	41.960	38.100	41.380	41.380	313,400
2022-05-30	40.000	41.970	40.000	41.550	41.550	288,865
2022-05-27	40.330	40.800	40.050	40.550	40.550	228,965
2022-05-26	41.320	41.500	40.000	40.330	40.330	256,100
2022-05-25	40.950	42.000	40.000	41.180	41.180	169,927
2022-05-24	41.120	42.200	40.660	40.950	40.950	352,300
2022-05-23	41.740	42.050	41.490	41.590	41.590	151,500
2022-05-20	41.500	42.500	41.360	41.940	41.940	193,400
2022-05-19	40.660	41.830	40.660	41.360	41.360	290,365
2022-05-18	42.110	42.110	41.060	41.590	41.590	130,300
2022-05-17	41.500	41.870	41.020	41.690	41.690	146,100
2022-05-16	42.300	42.300	41.350	41.650	41.650	164,700
2022-05-13	41.390	41.990	41.100	41.640	41.640	238,500
2022-05-12	41.510	42.320	41.000	41.590	41.590	347,500
2022-05-11	41.500	43.300	41.500	41.780	41.780	286,400
2022-05-10	41.210	42.280	40.720	41.890	41.890	183,900
2022-05-09	42.000	42.030	41.260	41.680	41.680	104,800
2022-05-06	41.200	42.150	40.000	41.660	41.660	211,100

← NewerPage 18 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.