Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 74.640 | 77.800 | 73.900 | 77.040 | 77.040 | 3,756,966 |
| 2026-01-14 | 75.000 | 75.710 | 73.950 | 74.460 | 74.460 | 2,240,600 |
| 2026-01-13 | 75.930 | 76.500 | 74.860 | 75.250 | 75.250 | 2,092,300 |
| 2026-01-12 | 77.800 | 78.000 | 75.500 | 75.900 | 75.900 | 3,160,900 |
| 2026-01-09 | 74.850 | 79.210 | 74.660 | 77.700 | 77.700 | 3,301,105 |
| 2026-01-08 | 77.770 | 77.880 | 74.550 | 74.820 | 74.820 | 2,582,200 |
| 2026-01-07 | 75.000 | 77.770 | 74.980 | 76.920 | 76.920 | 3,217,600 |
| 2026-01-06 | 74.220 | 75.280 | 73.820 | 74.610 | 74.610 | 1,455,800 |
| 2026-01-05 | 74.300 | 75.160 | 73.480 | 74.220 | 74.220 | 1,848,400 |
| 2025-12-31 | 72.800 | 76.500 | 72.190 | 73.660 | 73.660 | 2,545,600 |
| 2025-12-30 | 72.330 | 74.430 | 72.020 | 72.910 | 72.910 | 1,745,800 |
| 2025-12-29 | 73.000 | 73.380 | 71.580 | 72.300 | 72.300 | 1,798,000 |
| 2025-12-26 | 73.280 | 74.010 | 72.460 | 72.930 | 72.930 | 1,902,296 |
| 2025-12-25 | 75.750 | 76.660 | 73.700 | 73.800 | 73.800 | 2,196,899 |
| 2025-12-24 | 74.890 | 78.320 | 74.000 | 75.970 | 75.970 | 2,894,996 |
| 2025-12-23 | 74.210 | 75.000 | 73.000 | 73.050 | 73.050 | 1,443,600 |
| 2025-12-22 | 74.860 | 75.230 | 73.460 | 73.710 | 73.710 | 1,524,600 |
| 2025-12-19 | 73.960 | 75.630 | 72.680 | 74.860 | 74.860 | 1,769,300 |
| 2025-12-18 | 76.990 | 76.990 | 73.800 | 73.950 | 73.950 | 1,798,800 |
| 2025-12-17 | 75.320 | 77.200 | 74.680 | 76.590 | 76.590 | 2,284,500 |
| 2025-12-16 | 75.670 | 76.390 | 73.680 | 74.310 | 74.310 | 1,885,400 |
| 2025-12-15 | 77.300 | 78.590 | 75.580 | 75.680 | 75.680 | 1,895,305 |
| 2025-12-12 | 77.170 | 80.000 | 76.500 | 77.750 | 77.750 | 2,480,495 |
| 2025-12-11 | 79.700 | 79.700 | 77.660 | 77.900 | 77.900 | 1,569,415 |
| 2025-12-10 | 79.000 | 79.800 | 76.660 | 78.980 | 78.980 | 1,768,200 |
| 2025-12-09 | 79.920 | 81.470 | 78.200 | 78.860 | 78.860 | 2,613,800 |
| 2025-12-08 | 76.950 | 81.480 | 76.950 | 79.920 | 79.920 | 3,799,600 |
| 2025-12-05 | 77.570 | 79.520 | 76.160 | 76.930 | 76.930 | 1,976,801 |
| 2025-12-04 | 77.990 | 78.760 | 76.110 | 77.520 | 77.520 | 2,115,500 |
| 2025-12-03 | 79.500 | 79.880 | 77.250 | 77.760 | 77.760 | 3,545,000 |
| 2025-12-02 | 75.990 | 80.200 | 74.000 | 78.900 | 78.900 | 5,888,699 |
| 2025-12-01 | 71.860 | 77.500 | 71.000 | 74.500 | 74.500 | 4,590,100 |
| 2025-11-28 | 70.020 | 72.560 | 70.020 | 70.620 | 70.620 | 1,840,100 |
| 2025-11-27 | 72.500 | 72.890 | 69.260 | 70.020 | 70.020 | 2,960,500 |
| 2025-11-26 | 72.490 | 72.990 | 71.010 | 71.710 | 71.710 | 2,195,673 |
| 2025-11-25 | 72.060 | 74.000 | 71.470 | 71.780 | 71.780 | 3,363,173 |
| 2025-11-24 | 67.390 | 73.700 | 67.020 | 72.000 | 72.000 | 6,061,273 |
| 2025-11-21 | 68.300 | 69.800 | 66.600 | 67.000 | 67.000 | 2,195,800 |
| 2025-11-20 | 69.580 | 70.320 | 68.160 | 68.370 | 68.370 | 1,375,800 |
| 2025-11-19 | 72.000 | 72.000 | 68.880 | 69.400 | 69.400 | 2,297,827 |
| 2025-11-18 | 74.000 | 74.790 | 70.300 | 71.400 | 71.400 | 3,164,369 |
| 2025-11-17 | 71.580 | 74.910 | 71.580 | 73.350 | 73.350 | 3,354,400 |
| 2025-11-14 | 69.000 | 73.430 | 68.610 | 71.680 | 71.680 | 3,957,716 |
| 2025-11-13 | 67.600 | 69.990 | 67.380 | 69.030 | 69.030 | 2,937,100 |
| 2025-11-12 | 67.700 | 67.760 | 65.690 | 67.600 | 67.600 | 1,752,200 |
| 2025-11-11 | 67.000 | 68.180 | 66.630 | 67.640 | 67.640 | 2,051,400 |
| 2025-11-10 | 67.390 | 67.760 | 66.170 | 66.910 | 66.910 | 1,667,736 |
| 2025-11-07 | 67.150 | 68.160 | 66.670 | 66.830 | 66.830 | 1,836,436 |
| 2025-11-06 | 65.280 | 69.200 | 65.000 | 67.900 | 67.900 | 5,084,336 |
| 2025-11-05 | 64.930 | 65.790 | 64.580 | 65.290 | 65.290 | 1,308,200 |
| 2025-11-04 | 65.800 | 65.800 | 64.450 | 65.230 | 65.230 | 1,972,500 |
| 2025-11-03 | 65.200 | 66.200 | 64.660 | 65.910 | 65.910 | 1,476,700 |
| 2025-10-31 | 64.850 | 66.700 | 64.320 | 65.910 | 65.910 | 2,526,500 |
| 2025-10-30 | 65.690 | 66.730 | 64.500 | 64.850 | 64.850 | 2,347,700 |
| 2025-10-29 | 66.480 | 67.080 | 64.480 | 65.780 | 65.780 | 2,222,800 |
| 2025-10-28 | 67.150 | 68.140 | 65.690 | 65.980 | 65.980 | 2,846,100 |
| 2025-10-27 | 66.660 | 70.310 | 66.550 | 67.190 | 67.190 | 3,068,400 |
| 2025-10-24 | 65.700 | 67.200 | 65.700 | 66.890 | 66.890 | 1,782,400 |
| 2025-10-23 | 66.600 | 67.060 | 65.500 | 65.940 | 65.940 | 1,875,600 |
| 2025-10-22 | 66.680 | 66.760 | 65.320 | 65.820 | 65.820 | 1,351,100 |
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.