Shanghai Originaldow Advanced historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	67.000	67.500	65.840	66.990	66.990	2,122,200
2025-10-20	63.950	66.570	63.950	66.480	66.480	3,127,500
2025-10-17	64.990	65.300	62.800	63.260	63.260	1,467,800
2025-10-16	66.300	66.400	64.560	64.990	64.990	1,420,800
2025-10-15	64.500	66.640	64.500	66.290	66.290	1,905,500
2025-10-14	67.230	67.700	64.280	64.380	64.380	2,557,700
2025-10-13	65.100	68.360	64.200	67.240	67.240	2,818,127
2025-10-10	68.650	69.380	67.200	67.860	67.860	2,192,700
2025-10-09	66.900	69.860	66.430	68.710	68.710	3,506,100
2025-09-30	66.790	68.790	66.790	67.550	67.550	2,569,200
2025-09-29	66.060	68.580	65.380	67.110	67.110	3,384,500
2025-09-26	64.600	67.580	64.600	66.060	66.060	4,277,600
2025-09-25	69.970	69.970	64.030	64.880	64.880	6,073,644
2025-09-24	61.030	67.130	60.600	67.130	67.130	6,680,301
2025-09-23	62.200	62.200	59.580	61.030	61.030	2,751,400
2025-09-22	62.610	63.230	62.030	62.350	62.350	1,169,500
2025-09-19	62.150	63.800	62.100	62.490	62.490	1,477,900
2025-09-18	63.950	64.500	62.130	62.610	62.610	2,331,851
2025-09-17	64.540	65.300	63.910	63.920	63.920	1,719,176
2025-09-16	65.220	65.300	64.000	64.900	64.900	1,742,900
2025-09-15	66.980	67.980	64.930	65.340	65.340	2,392,131
2025-09-12	65.870	67.980	65.360	66.960	66.960	3,524,000
2025-09-11	65.000	66.660	64.570	65.880	65.880	2,811,400
2025-09-10	63.500	69.010	62.880	65.680	65.680	4,923,191
2025-09-09	64.480	65.870	63.690	63.970	63.970	1,988,964
2025-09-08	66.850	67.000	64.130	64.760	64.760	4,482,000
2025-09-05	61.960	63.000	60.880	62.790	62.790	1,885,600
2025-09-04	62.300	63.880	61.120	61.900	61.900	3,040,064
2025-09-03	60.410	63.900	60.300	62.950	62.950	4,652,764
2025-09-02	61.200	61.850	60.100	60.610	60.610	1,951,300
2025-09-01	61.600	62.120	61.230	61.760	61.760	1,767,986
2025-08-29	63.400	63.400	61.480	61.710	61.710	2,454,686
2025-08-28	61.200	66.300	59.450	63.420	63.420	5,343,786
2025-08-27	62.000	62.750	61.280	61.340	61.340	2,507,786
2025-08-26	64.000	64.230	62.240	62.390	62.390	3,260,500
2025-08-25	65.350	65.730	63.500	63.970	63.970	3,555,100
2025-08-22	64.200	65.520	63.490	65.080	65.080	3,848,942
2025-08-21	61.900	64.520	61.710	64.080	64.080	5,176,400
2025-08-20	61.500	62.000	61.080	61.910	61.910	2,265,459
2025-08-19	61.590	62.660	61.400	61.730	61.730	3,549,169
2025-08-18	62.680	62.680	61.010	61.900	61.900	4,318,989
2025-08-15	62.570	63.000	61.640	62.630	62.630	3,308,200
2025-08-14	64.000	64.260	62.500	62.700	62.700	3,000,400
2025-08-13	63.620	64.650	63.110	63.680	63.680	3,361,700
2025-08-12	71.000	71.000	63.060	63.610	63.610	7,617,200
2025-08-11	72.200	72.880	67.000	68.420	68.420	4,909,236
2025-08-08	74.640	74.640	71.880	72.020	72.020	3,696,300
2025-08-07	72.960	74.980	72.360	74.680	74.680	4,356,802
2025-08-06	73.330	74.500	71.660	72.650	72.650	3,621,073
2025-08-05	76.500	77.460	73.300	73.810	73.810	3,050,973
2025-08-04	74.330	75.750	71.740	75.200	75.200	2,398,073
2025-08-01	75.400	77.880	74.190	74.470	74.470	4,771,573
2025-07-31	71.030	74.930	71.000	73.290	73.290	3,526,300
2025-07-30	71.970	72.950	70.600	71.420	71.420	1,763,600
2025-07-29	70.600	72.990	69.240	71.960	71.960	2,379,300
2025-07-28	75.350	75.620	69.500	71.230	71.230	5,670,400
2025-07-25	74.500	75.800	73.700	75.380	75.380	2,278,900
2025-07-24	73.610	74.430	72.700	74.300	74.300	1,610,100
2025-07-23	73.590	75.200	73.400	73.570	73.570	2,019,000
2025-07-22	74.150	74.150	73.120	73.770	73.770	1,985,500

← NewerPage 5 of 21 · 1,215 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.