Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 71.630 | 74.000 | 70.000 | 73.690 | 73.690 | 3,202,600 |
| 2025-07-18 | 71.000 | 73.200 | 70.000 | 71.740 | 71.740 | 2,625,500 |
| 2025-07-17 | 70.060 | 71.490 | 70.060 | 70.750 | 70.750 | 1,392,676 |
| 2025-07-16 | 71.480 | 72.000 | 69.950 | 70.580 | 70.580 | 1,751,700 |
| 2025-07-15 | 70.070 | 71.320 | 69.280 | 70.080 | 70.080 | 2,264,100 |
| 2025-07-14 | 68.660 | 72.000 | 68.160 | 70.580 | 70.580 | 3,556,700 |
| 2025-07-11 | 67.900 | 68.990 | 67.160 | 68.660 | 68.660 | 1,940,600 |
| 2025-07-10 | 67.880 | 68.500 | 66.800 | 67.990 | 67.990 | 1,835,700 |
| 2025-07-09 | 67.520 | 68.930 | 66.140 | 67.500 | 67.500 | 1,745,400 |
| 2025-07-08 | 66.980 | 69.490 | 66.980 | 67.270 | 67.270 | 1,842,300 |
| 2025-07-07 | 66.800 | 68.670 | 65.580 | 67.870 | 67.870 | 2,495,800 |
| 2025-07-04 | 68.990 | 69.000 | 66.500 | 66.950 | 66.950 | 2,615,300 |
| 2025-07-03 | 65.500 | 68.550 | 65.370 | 68.190 | 68.190 | 4,424,300 |
| 2025-07-02 | 64.810 | 65.700 | 63.730 | 65.360 | 65.360 | 1,942,989 |
| 2025-07-01 | 63.990 | 66.850 | 63.670 | 64.820 | 64.820 | 3,375,584 |
| 2025-06-30 | 62.350 | 64.900 | 61.900 | 64.000 | 64.000 | 2,590,000 |
| 2025-06-27 | 61.170 | 62.900 | 60.980 | 62.300 | 62.300 | 2,304,800 |
| 2025-06-26 | 61.800 | 62.260 | 60.940 | 61.170 | 61.170 | 1,467,400 |
| 2025-06-25 | 62.520 | 63.010 | 61.360 | 62.140 | 62.140 | 1,932,900 |
| 2025-06-24 | 60.680 | 63.000 | 60.500 | 62.510 | 62.510 | 2,769,900 |
| 2025-06-23 | 61.720 | 61.720 | 60.000 | 60.620 | 60.620 | 1,834,400 |
| 2025-06-20 | 61.990 | 61.990 | 60.600 | 61.490 | 61.490 | 1,762,911 |
| 2025-06-19 | 59.960 | 62.310 | 59.030 | 60.720 | 60.720 | 2,820,600 |
| 2025-06-18 | 58.000 | 61.170 | 58.000 | 60.090 | 60.090 | 3,431,300 |
| 2025-06-17 | 61.110 | 61.290 | 59.890 | 59.980 | 59.980 | 1,412,273 |
| 2025-06-16 | 60.700 | 61.850 | 59.010 | 61.240 | 61.240 | 2,089,500 |
| 2025-06-13 | 60.340 | 61.520 | 60.060 | 60.940 | 60.940 | 1,462,873 |
| 2025-06-12 | 62.000 | 62.000 | 60.520 | 60.700 | 60.700 | 1,876,500 |
| 2025-06-11 | 61.200 | 63.980 | 61.200 | 62.200 | 62.200 | 2,288,086 |
| 2025-06-10 | 62.650 | 63.170 | 61.240 | 61.890 | 61.890 | 3,042,484 |
| 2025-06-09 | 63.690 | 63.880 | 62.280 | 62.630 | 62.630 | 2,837,600 |
| 2025-06-06 | 63.790 | 64.790 | 61.680 | 64.020 | 64.020 | 5,095,500 |
| 2025-06-05 | 58.200 | 63.790 | 57.510 | 63.790 | 63.790 | 5,043,700 |
| 2025-06-04 | 57.300 | 58.750 | 56.900 | 57.990 | 57.990 | 2,299,200 |
| 2025-06-03 | 60.000 | 60.160 | 56.990 | 57.130 | 57.130 | 3,777,300 |
| 2025-05-30 | 64.160 | 68.000 | 58.660 | 60.480 | 60.480 | 6,018,814 |
| 2025-05-29 | 61.700 | 63.430 | 60.450 | 62.750 | 62.750 | 2,726,400 |
| 2025-05-28 | 64.490 | 64.500 | 60.950 | 61.850 | 61.850 | 3,184,269 |
| 2025-05-27 | 65.550 | 65.700 | 63.320 | 64.160 | 64.160 | 3,282,200 |
| 2025-05-26 | 62.330 | 66.200 | 61.320 | 65.000 | 65.000 | 4,382,100 |
| 2025-05-23 | 60.970 | 62.680 | 60.970 | 62.350 | 62.350 | 3,787,300 |
| 2025-05-22 | 61.000 | 62.130 | 60.170 | 60.450 | 60.450 | 3,313,467 |
| 2025-05-21 | 59.390 | 63.220 | 58.760 | 61.510 | 61.510 | 5,086,467 |
| 2025-05-20 | 59.390 | 60.520 | 58.510 | 59.270 | 59.270 | 3,959,384 |
| 2025-05-19 | 57.800 | 60.510 | 55.500 | 59.460 | 59.460 | 5,670,100 |
| 2025-05-16 | 54.270 | 56.500 | 53.750 | 55.130 | 55.130 | 2,113,186 |
| 2025-05-15 | 55.950 | 56.230 | 54.130 | 54.270 | 54.270 | 1,708,200 |
| 2025-05-14 | 55.780 | 57.210 | 55.380 | 55.900 | 55.900 | 2,083,700 |
| 2025-05-13 | 56.360 | 57.610 | 55.520 | 55.870 | 55.870 | 2,654,000 |
| 2025-05-12 | 53.990 | 56.650 | 53.500 | 55.980 | 55.980 | 3,160,700 |
| 2025-05-09 | 55.180 | 55.180 | 52.670 | 53.160 | 53.160 | 1,750,000 |
| 2025-05-08 | 54.750 | 55.780 | 53.900 | 54.870 | 54.870 | 1,612,600 |
| 2025-05-07 | 54.490 | 55.290 | 53.880 | 54.410 | 54.410 | 1,828,573 |
| 2025-05-06 | 53.690 | 55.170 | 53.000 | 54.190 | 54.190 | 2,010,400 |
| 2025-04-30 | 53.260 | 54.620 | 52.400 | 52.880 | 52.880 | 2,144,500 |
| 2025-04-29 | 54.470 | 54.500 | 52.180 | 53.040 | 53.040 | 2,088,700 |
| 2025-04-28 | 55.620 | 55.880 | 54.100 | 54.520 | 54.520 | 2,149,300 |
| 2025-04-25 | 52.500 | 56.720 | 51.580 | 54.830 | 54.830 | 4,894,573 |
| 2025-04-24 | 50.260 | 52.000 | 49.900 | 51.580 | 51.580 | 2,492,800 |
| 2025-04-23 | 50.960 | 51.800 | 50.000 | 50.000 | 50.000 | 1,995,200 |
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.