Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 43.060 | 43.790 | 42.550 | 43.410 | 43.410 | 368,000 |
| 2021-11-03 | 42.710 | 43.450 | 42.420 | 42.840 | 42.840 | 262,300 |
| 2021-11-02 | 43.800 | 44.370 | 42.300 | 42.710 | 42.710 | 364,500 |
| 2021-11-01 | 43.550 | 44.150 | 42.160 | 43.720 | 43.720 | 392,500 |
| 2021-10-29 | 41.160 | 43.300 | 40.130 | 43.100 | 43.100 | 678,930 |
| 2021-10-28 | 40.800 | 41.350 | 40.040 | 40.400 | 40.400 | 227,931 |
| 2021-10-27 | 40.800 | 41.420 | 40.390 | 41.390 | 41.390 | 161,300 |
| 2021-10-26 | 41.630 | 41.890 | 41.000 | 41.270 | 41.270 | 220,000 |
| 2021-10-25 | 40.480 | 42.830 | 40.480 | 41.190 | 41.190 | 411,300 |
| 2021-10-22 | 40.040 | 41.000 | 39.210 | 40.020 | 40.020 | 261,399 |
| 2021-10-21 | 41.700 | 41.880 | 40.000 | 40.460 | 40.460 | 353,931 |
| 2021-10-20 | 40.960 | 42.000 | 40.500 | 41.250 | 41.250 | 262,600 |
← NewerPage 21 of 21 · 1,212 trading days
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.