Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 141.82 | 161.66 | 140.73 | 156.43 | 156.43 | 8,236,076 |
| 2026-07-15 | 165.00 | 165.64 | 148.26 | 148.26 | 148.26 | 8,397,602 |
| 2026-07-14 | 154.00 | 168.45 | 152.60 | 164.73 | 164.73 | 7,716,845 |
| 2026-07-13 | 154.21 | 166.99 | 151.06 | 154.99 | 154.99 | 7,918,400 |
| 2026-07-10 | 174.09 | 178.00 | 161.16 | 161.31 | 161.31 | 11,714,617 |
| 2026-07-09 | 155.75 | 167.06 | 155.75 | 167.06 | 167.06 | 3,939,572 |
| 2026-07-08 | 151.28 | 159.00 | 147.02 | 151.87 | 151.87 | 6,581,977 |
| 2026-07-07 | 151.30 | 159.50 | 146.30 | 154.69 | 154.69 | 6,562,703 |
| 2026-07-06 | 155.08 | 158.28 | 145.50 | 153.59 | 153.59 | 8,077,875 |
| 2026-07-03 | 152.83 | 158.88 | 149.00 | 151.67 | 151.67 | 7,213,340 |
| 2026-07-02 | 150.00 | 161.94 | 145.96 | 151.10 | 151.10 | 10,065,870 |
| 2026-07-01 | 139.66 | 155.27 | 138.30 | 155.27 | 155.27 | 13,766,620 |
| 2026-06-30 | 128.20 | 141.15 | 124.13 | 141.15 | 141.15 | 7,934,544 |
| 2026-06-29 | 129.48 | 133.00 | 121.88 | 128.32 | 128.32 | 7,166,371 |
| 2026-06-26 | 125.36 | 128.57 | 118.88 | 127.00 | 127.00 | 8,041,334 |
| 2026-06-25 | 129.00 | 129.37 | 125.05 | 125.35 | 125.35 | 3,958,800 |
| 2026-06-24 | 132.22 | 134.89 | 122.99 | 128.76 | 128.76 | 6,028,800 |
| 2026-06-23 | 136.93 | 139.80 | 131.03 | 133.55 | 133.55 | 5,884,411 |
| 2026-06-22 | 135.00 | 140.00 | 133.01 | 137.06 | 137.06 | 9,458,396 |
| 2026-06-18 | 117.32 | 129.69 | 116.47 | 129.69 | 129.69 | 7,595,900 |
| 2026-06-17 | 114.96 | 119.91 | 113.71 | 117.90 | 117.90 | 3,897,900 |
| 2026-06-16 | 119.25 | 119.25 | 113.59 | 114.58 | 114.58 | 3,826,100 |
| 2026-06-15 | 123.77 | 124.80 | 117.00 | 118.30 | 118.30 | 3,956,100 |
| 2026-06-12 | 123.93 | 125.50 | 120.03 | 122.55 | 122.55 | 5,786,500 |
| 2026-06-11 | 111.04 | 120.21 | 110.00 | 120.21 | 120.21 | 5,935,012 |
| 2026-06-10 | 104.90 | 109.78 | 103.18 | 109.28 | 109.28 | 2,514,000 |
| 2026-06-09 | 103.00 | 108.00 | 100.30 | 105.20 | 105.20 | 1,615,800 |
| 2026-06-08 | 101.00 | 104.76 | 99.500 | 101.30 | 101.30 | 2,081,500 |
| 2026-06-05 | 109.00 | 110.20 | 105.67 | 106.58 | 106.58 | 2,122,700 |
| 2026-06-04 | 110.59 | 111.00 | 108.30 | 110.45 | 110.45 | 1,528,700 |
| 2026-06-03 | 111.22 | 113.50 | 108.68 | 109.50 | 109.50 | 2,359,087 |
| 2026-06-02 | 111.42 | 116.00 | 110.00 | 110.13 | 110.13 | 3,925,300 |
| 2026-06-01 | 104.00 | 113.69 | 103.04 | 113.69 | 113.69 | 2,542,600 |
| 2026-05-29 | 108.86 | 110.40 | 102.66 | 103.35 | 103.35 | 2,728,900 |
| 2026-05-28 | 106.67 | 109.47 | 105.89 | 108.50 | 108.50 | 2,314,800 |
| 2026-05-27 | 112.52 | 114.39 | 106.14 | 107.45 | 107.45 | 3,156,700 |
| 2026-05-26 | 119.25 | 119.25 | 110.01 | 112.52 | 112.52 | 3,752,600 |
| 2026-05-25 | 117.42 | 119.11 | 110.33 | 117.65 | 117.65 | 4,195,987 |
| 2026-05-22 | 118.98 | 120.00 | 114.00 | 117.31 | 117.31 | 2,852,100 |
| 2026-05-21 | 125.82 | 128.28 | 116.58 | 116.77 | 116.77 | 4,479,000 |
| 2026-05-20 | 126.21 | 130.51 | 124.75 | 125.88 | 125.88 | 3,228,417 |
| 2026-05-19 | 124.80 | 126.99 | 121.30 | 126.96 | 126.96 | 2,529,000 |
| 2026-05-18 | 124.57 | 127.59 | 123.75 | 124.80 | 124.80 | 2,441,900 |
| 2026-05-15 | 123.92 | 128.70 | 123.00 | 125.64 | 125.64 | 2,799,200 |
| 2026-05-14 | 128.00 | 128.98 | 123.85 | 125.08 | 125.08 | 1,888,400 |
| 2026-05-13 | 125.35 | 128.68 | 123.55 | 127.06 | 127.06 | 1,996,100 |
| 2026-05-12 | 127.88 | 129.20 | 123.40 | 126.00 | 126.00 | 3,041,100 |
| 2026-05-11 | 126.48 | 129.87 | 124.10 | 128.05 | 128.05 | 3,842,300 |
| 2026-05-08 | 122.49 | 124.90 | 120.10 | 124.00 | 124.00 | 1,896,100 |
| 2026-05-07 | 118.50 | 126.50 | 118.33 | 122.75 | 122.75 | 3,134,764 |
| 2026-05-06 | 113.10 | 119.88 | 113.10 | 117.80 | 117.80 | 3,325,500 |
| 2026-04-30 | 114.02 | 115.88 | 112.00 | 112.63 | 112.63 | 1,786,800 |
| 2026-04-29 | 114.86 | 115.24 | 112.55 | 113.61 | 113.61 | 2,145,800 |
| 2026-04-28 | 110.34 | 116.03 | 109.03 | 114.86 | 114.86 | 3,736,600 |
| 2026-04-27 | 106.66 | 112.69 | 105.64 | 110.60 | 110.60 | 4,216,502 |
| 2026-04-24 | 120.18 | 120.18 | 108.18 | 108.18 | 108.18 | 5,457,302 |
| 2026-04-23 | 122.00 | 123.37 | 119.25 | 120.20 | 120.20 | 3,067,000 |
| 2026-04-22 | 118.00 | 122.00 | 116.29 | 121.00 | 121.00 | 3,201,106 |
| 2026-04-21 | 117.00 | 118.71 | 115.08 | 117.79 | 117.79 | 1,814,300 |
| 2026-04-20 | 115.72 | 119.49 | 114.51 | 117.24 | 117.24 | 2,976,100 |
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.