Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	111.88	116.39	110.01	115.72	115.72	2,815,698
2026-04-16	109.93	113.33	107.73	112.00	112.00	2,290,634
2026-04-15	106.00	113.88	106.00	109.94	109.94	3,665,000
2026-04-14	103.95	108.00	103.06	105.62	105.62	2,604,500
2026-04-13	104.50	104.94	102.40	103.80	103.80	1,422,800
2026-04-10	108.33	108.50	104.31	104.91	104.91	1,920,900
2026-04-09	105.59	108.50	105.59	106.86	106.86	1,784,600
2026-04-08	102.03	107.30	102.03	107.09	107.09	2,660,805
2026-04-07	99.930	102.13	99.300	99.850	99.850	961,538
2026-04-03	101.30	102.99	99.400	99.900	99.900	1,167,700
2026-04-02	102.38	103.69	101.00	101.30	101.30	938,905
2026-04-01	101.00	104.66	100.35	102.38	102.38	1,609,300
2026-03-31	101.00	101.68	98.680	98.800	98.800	1,412,600
2026-03-30	100.92	102.49	99.500	101.38	101.38	1,180,100
2026-03-27	101.07	102.87	98.790	101.77	101.77	1,108,700
2026-03-26	106.00	106.10	100.99	101.12	101.12	1,577,900
2026-03-25	98.180	104.60	98.180	104.16	104.16	2,197,000
2026-03-24	97.770	98.500	95.170	98.180	98.180	2,318,100
2026-03-23	98.640	100.34	93.000	94.900	94.900	3,017,800
2026-03-20	105.98	107.33	99.070	99.900	99.900	2,475,200
2026-03-19	105.00	108.22	104.16	105.87	105.87	2,121,599
2026-03-18	106.55	109.80	104.51	108.50	108.50	1,959,900
2026-03-17	104.00	107.77	102.01	105.47	105.47	2,077,600
2026-03-16	101.86	103.20	98.860	103.20	103.20	1,752,400
2026-03-13	102.40	104.07	100.11	100.77	100.77	1,854,900
2026-03-12	108.25	108.80	102.39	102.40	102.40	3,494,900
2026-03-11	105.50	110.00	104.96	108.49	108.49	3,362,100
2026-03-10	100.60	105.90	100.60	105.49	105.49	2,774,100
2026-03-09	97.000	100.50	94.340	100.19	100.19	3,674,600
2026-03-06	95.000	99.300	94.000	98.880	98.880	2,762,800
2026-03-05	95.500	96.880	93.140	95.370	95.370	2,382,800
2026-03-04	91.050	96.000	91.000	92.920	92.920	2,234,000
2026-03-03	98.000	99.800	93.580	93.600	93.600	3,198,900
2026-03-02	94.500	98.590	94.500	97.490	97.490	2,224,900
2026-02-27	92.850	98.680	92.850	96.970	96.970	2,994,100
2026-02-26	93.580	94.490	92.010	93.780	93.780	1,525,518
2026-02-25	93.810	95.000	91.010	94.010	94.010	2,038,800
2026-02-24	91.100	95.170	90.710	93.230	93.230	1,938,700
2026-02-13	90.500	92.390	89.660	90.390	90.390	2,025,200
2026-02-12	88.190	91.850	88.190	90.650	90.650	3,156,500
2026-02-11	88.560	92.870	86.000	88.290	88.290	2,408,500
2026-02-10	85.080	88.540	84.900	88.280	88.280	2,302,900
2026-02-09	86.300	87.320	84.400	85.170	85.170	2,057,938
2026-02-06	85.350	86.510	84.080	84.840	84.840	1,587,200
2026-02-05	84.820	85.660	83.500	85.160	85.160	1,286,800
2026-02-04	84.300	85.990	83.980	84.870	84.870	1,623,800
2026-02-03	85.000	85.580	82.840	84.410	84.410	1,751,600
2026-02-02	85.860	87.000	83.250	84.070	84.070	2,717,800
2026-01-30	85.990	88.600	84.940	87.210	87.210	3,120,600
2026-01-29	89.600	91.900	84.500	84.500	84.500	4,015,800
2026-01-28	88.000	89.000	85.950	87.660	87.660	2,379,599
2026-01-27	86.690	88.180	82.700	87.690	87.690	3,182,100
2026-01-26	87.350	90.880	85.680	85.830	85.830	3,262,500
2026-01-23	88.130	88.470	84.250	87.270	87.270	3,384,766
2026-01-22	88.200	90.000	85.260	88.800	88.800	7,028,499
2026-01-21	77.620	86.130	77.570	86.130	86.130	3,056,600
2026-01-20	77.270	79.200	76.570	78.300	78.300	3,135,100
2026-01-19	80.500	80.750	77.010	77.250	77.250	4,390,699
2026-01-16	76.990	83.060	75.800	80.500	80.500	6,352,119
2026-01-15	74.640	77.800	73.900	77.040	77.040	3,756,966

← NewerPage 3 of 21 · 1,214 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.