Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	38.140	39.180	37.200	38.400	38.400	240,900
2022-01-27	39.130	39.360	37.880	37.990	37.990	309,800
2022-01-26	38.600	39.770	37.000	39.130	39.130	306,530
2022-01-25	39.880	39.880	38.020	38.270	38.270	271,700
2022-01-24	40.580	40.580	39.040	39.610	39.610	134,600
2022-01-21	40.130	40.800	39.600	39.670	39.670	195,500
2022-01-20	41.000	41.000	39.900	40.130	40.130	337,800
2022-01-19	41.200	41.200	40.320	40.600	40.600	215,600
2022-01-18	41.200	41.200	40.500	40.670	40.670	269,400
2022-01-17	40.220	41.500	40.210	41.190	41.190	248,700
2022-01-14	41.500	41.500	40.510	40.610	40.610	338,800
2022-01-13	41.480	41.550	40.940	40.990	40.990	258,500
2022-01-12	40.200	41.690	40.200	41.480	41.480	306,700
2022-01-11	40.680	41.400	40.260	40.640	40.640	203,500
2022-01-10	41.020	41.120	40.400	40.840	40.840	223,200
2022-01-07	41.820	41.820	41.000	41.020	41.020	288,500
2022-01-06	41.000	41.880	41.000	41.510	41.510	223,000
2022-01-05	41.710	41.720	40.810	41.000	41.000	431,000
2022-01-04	41.500	42.280	41.100	41.650	41.650	271,200
2021-12-31	42.050	42.900	41.210	41.460	41.460	712,200
2021-12-30	42.500	42.610	41.820	42.050	42.050	208,000
2021-12-29	42.510	43.260	41.880	42.050	42.050	414,000
2021-12-28	42.000	42.550	41.820	42.450	42.450	202,500
2021-12-27	42.320	43.200	41.700	42.050	42.050	294,700
2021-12-24	42.400	43.570	42.110	42.180	42.180	394,400
2021-12-23	43.460	43.790	42.500	42.800	42.800	479,800
2021-12-22	42.480	43.000	41.660	42.960	42.960	510,126
2021-12-21	42.990	42.990	41.500	41.860	41.860	222,326
2021-12-20	41.730	41.980	41.410	41.490	41.490	268,500
2021-12-17	41.770	41.890	41.520	41.640	41.640	238,000
2021-12-16	41.660	41.990	41.500	41.870	41.870	395,971
2021-12-15	41.850	42.300	41.360	41.660	41.660	313,800
2021-12-14	41.200	42.350	41.050	41.900	41.900	396,000
2021-12-13	41.700	41.800	41.050	41.370	41.370	328,700
2021-12-10	41.620	42.170	41.300	41.730	41.730	245,700
2021-12-09	42.040	42.310	41.500	41.660	41.660	430,100
2021-12-08	41.640	42.290	41.510	42.040	42.040	363,800
2021-12-07	42.300	42.490	40.030	41.640	41.640	805,100
2021-12-06	43.200	44.450	42.430	42.430	42.430	580,200
2021-12-03	44.390	45.600	42.650	43.210	43.210	935,100
2021-12-02	45.630	46.340	44.000	44.110	44.110	923,300
2021-12-01	44.340	47.120	44.300	46.400	46.400	2,474,371
2021-11-30	41.760	45.340	40.800	44.300	44.300	3,327,800
2021-11-29	41.230	41.680	40.960	41.220	41.220	364,300
2021-11-26	41.010	41.680	41.010	41.310	41.310	250,200
2021-11-25	42.000	42.570	41.300	41.300	41.300	732,701
2021-11-24	42.000	42.830	42.000	42.250	42.250	403,100
2021-11-23	42.670	43.250	41.960	42.200	42.200	377,600
2021-11-22	41.980	44.480	41.900	42.880	42.880	590,700
2021-11-19	41.010	41.990	40.000	41.910	41.910	387,300
2021-11-18	42.540	42.540	41.000	41.070	41.070	478,600
2021-11-17	43.000	43.000	42.000	42.250	42.250	319,500
2021-11-16	42.780	43.230	42.250	42.370	42.370	384,500
2021-11-15	43.270	43.400	42.300	42.780	42.780	519,650
2021-11-12	42.980	43.430	42.500	43.270	43.270	492,800
2021-11-11	43.660	44.100	42.780	42.920	42.920	377,530
2021-11-10	43.010	43.850	43.000	43.660	43.660	303,930
2021-11-09	42.710	44.320	42.710	43.520	43.520	425,000
2021-11-08	43.010	43.400	42.430	42.800	42.800	340,500
2021-11-05	43.400	43.960	43.160	43.600	43.600	263,200

← NewerPage 20 of 21 · 1,212 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.