Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	41.200	42.150	40.000	41.660	41.660	211,100
2022-05-05	42.880	42.880	41.180	41.800	41.800	290,550
2022-04-29	39.680	42.480	39.120	41.980	41.980	527,950
2022-04-28	41.450	41.450	39.000	39.070	39.070	446,400
2022-04-27	38.600	40.580	33.200	40.530	40.530	478,750
2022-04-26	39.010	40.500	36.600	36.890	36.890	604,200
2022-04-25	41.700	41.930	39.010	39.200	39.200	455,600
2022-04-22	42.550	42.550	40.960	41.370	41.370	332,800
2022-04-21	42.250	42.930	41.520	41.790	41.790	234,400
2022-04-20	44.720	44.720	42.310	42.430	42.430	268,200
2022-04-19	42.970	43.110	42.460	42.990	42.990	165,500
2022-04-18	41.610	43.780	41.610	42.970	42.970	335,100
2022-04-15	43.360	43.360	42.460	43.220	43.220	196,400
2022-04-14	42.640	43.860	41.790	43.090	43.090	247,400
2022-04-13	43.880	43.880	41.800	42.640	42.640	369,400
2022-04-12	44.510	44.520	42.260	43.190	43.190	486,600
2022-04-11	46.400	47.000	42.380	43.460	43.460	441,100
2022-04-08	48.500	48.500	45.780	46.020	46.020	460,200
2022-04-07	47.440	49.280	46.520	47.900	47.900	815,100
2022-04-06	46.880	47.500	45.980	47.440	47.440	526,900
2022-04-01	46.500	46.880	45.530	46.590	46.590	489,800
2022-03-31	45.450	46.650	45.030	46.500	46.500	575,700
2022-03-30	44.800	45.100	44.030	45.080	45.080	425,900
2022-03-29	44.430	44.430	43.290	44.040	44.040	476,800
2022-03-28	44.450	44.450	43.130	43.310	43.310	379,800
2022-03-25	43.800	44.500	42.670	43.980	43.980	314,956
2022-03-24	42.840	43.500	42.360	43.050	43.050	157,000
2022-03-23	43.790	43.790	42.800	42.830	42.830	214,500
2022-03-22	43.800	44.130	43.040	43.330	43.330	236,700
2022-03-21	41.750	44.090	41.100	43.810	43.810	1,011,579
2022-03-18	40.110	41.860	40.110	41.600	41.600	207,700
2022-03-17	41.540	41.950	40.520	41.140	41.140	289,300
2022-03-16	39.890	41.790	39.120	40.950	40.950	419,700
2022-03-15	41.050	41.210	39.700	39.880	39.880	424,500
2022-03-14	42.420	42.420	41.000	41.540	41.540	283,900
2022-03-11	40.550	42.980	36.500	42.420	42.420	700,700
2022-03-10	40.550	42.170	40.310	40.550	40.550	391,500
2022-03-09	40.380	42.450	39.480	41.220	41.220	647,500
2022-03-08	41.940	42.780	40.690	40.980	40.980	678,300
2022-03-07	42.020	42.880	41.000	41.940	41.940	782,100
2022-03-04	42.770	43.700	42.300	42.500	42.500	291,800
2022-03-03	43.220	43.970	43.050	43.440	43.440	252,700
2022-03-02	43.660	44.200	43.580	43.920	43.920	266,800
2022-03-01	42.800	44.000	42.040	43.660	43.660	504,800
2022-02-28	43.000	43.000	42.000	42.550	42.550	286,900
2022-02-25	42.510	43.490	42.200	42.230	42.230	278,000
2022-02-24	43.100	43.900	42.350	42.800	42.800	505,500
2022-02-23	42.750	43.680	42.750	43.450	43.450	230,700
2022-02-22	42.550	43.970	42.550	43.170	43.170	435,600
2022-02-21	44.500	44.500	42.080	43.340	43.340	465,900
2022-02-18	43.850	44.960	43.180	43.330	43.330	721,900
2022-02-17	42.600	44.110	42.000	43.880	43.880	542,300
2022-02-16	42.500	43.280	41.610	42.930	42.930	388,000
2022-02-15	41.560	42.060	41.500	41.850	41.850	202,700
2022-02-14	41.200	41.800	40.550	41.500	41.500	225,100
2022-02-11	41.060	41.800	41.040	41.200	41.200	290,100
2022-02-10	40.520	41.390	40.520	41.040	41.040	260,100
2022-02-09	41.220	41.550	40.800	41.050	41.050	192,200
2022-02-08	39.200	41.560	39.200	41.210	41.210	367,000
2022-02-07	38.990	39.990	38.910	39.600	39.600	189,200

← NewerPage 19 of 21 · 1,216 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.