Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 51.690 | 52.500 | 50.440 | 50.480 | 50.480 | 3,223,200 |
| 2025-04-21 | 47.020 | 51.690 | 46.890 | 51.690 | 51.690 | 3,288,600 |
| 2025-04-18 | 47.180 | 47.380 | 46.650 | 46.990 | 46.990 | 1,002,000 |
| 2025-04-17 | 47.000 | 48.360 | 47.000 | 47.160 | 47.160 | 1,371,014 |
| 2025-04-16 | 48.760 | 50.150 | 46.850 | 47.750 | 47.750 | 2,305,600 |
| 2025-04-15 | 48.500 | 48.500 | 47.370 | 48.180 | 48.180 | 1,334,700 |
| 2025-04-14 | 46.600 | 49.000 | 46.600 | 47.900 | 47.900 | 2,403,234 |
| 2025-04-11 | 45.380 | 47.130 | 44.600 | 46.440 | 46.440 | 2,608,134 |
| 2025-04-10 | 46.500 | 47.820 | 45.550 | 45.550 | 45.550 | 2,549,500 |
| 2025-04-09 | 44.190 | 46.130 | 40.550 | 45.550 | 45.550 | 3,605,200 |
| 2025-04-08 | 46.500 | 47.200 | 42.550 | 45.000 | 45.000 | 4,822,484 |
| 2025-04-07 | 48.000 | 49.400 | 47.020 | 47.020 | 47.020 | 1,046,300 |
| 2025-04-03 | 52.400 | 53.000 | 51.830 | 52.240 | 52.240 | 958,300 |
| 2025-04-02 | 52.990 | 54.700 | 52.700 | 52.780 | 52.780 | 1,211,834 |
| 2025-04-01 | 52.000 | 53.120 | 51.840 | 52.650 | 52.650 | 1,388,000 |
| 2025-03-31 | 53.800 | 53.800 | 51.500 | 52.020 | 52.020 | 1,804,000 |
| 2025-03-28 | 54.400 | 54.870 | 53.900 | 53.900 | 53.900 | 903,700 |
| 2025-03-27 | 55.690 | 56.100 | 54.500 | 54.510 | 54.510 | 1,505,600 |
| 2025-03-26 | 55.890 | 56.250 | 54.810 | 55.570 | 55.570 | 1,535,000 |
| 2025-03-25 | 55.440 | 57.300 | 53.530 | 55.860 | 55.860 | 2,488,200 |
| 2025-03-24 | 57.000 | 57.010 | 54.080 | 55.410 | 55.410 | 3,028,600 |
| 2025-03-21 | 58.920 | 58.940 | 57.250 | 57.350 | 57.350 | 1,730,400 |
| 2025-03-20 | 57.240 | 60.000 | 56.800 | 58.660 | 58.660 | 3,633,600 |
| 2025-03-19 | 59.090 | 59.100 | 57.110 | 57.240 | 57.240 | 3,264,900 |
| 2025-03-18 | 62.540 | 62.540 | 59.000 | 59.320 | 59.320 | 3,854,100 |
| 2025-03-17 | 60.330 | 62.980 | 60.000 | 61.770 | 61.770 | 3,380,200 |
| 2025-03-14 | 59.880 | 60.990 | 59.580 | 60.210 | 60.210 | 2,397,500 |
| 2025-03-13 | 61.370 | 62.150 | 58.660 | 59.880 | 59.880 | 2,897,800 |
| 2025-03-12 | 62.620 | 62.840 | 61.100 | 61.660 | 61.660 | 2,717,500 |
| 2025-03-11 | 60.980 | 63.700 | 60.500 | 62.620 | 62.620 | 4,401,100 |
| 2025-03-10 | 60.100 | 61.000 | 58.440 | 60.990 | 60.990 | 4,146,275 |
| 2025-03-07 | 62.640 | 62.640 | 59.950 | 60.500 | 60.500 | 5,181,400 |
| 2025-03-06 | 65.420 | 65.450 | 61.100 | 63.140 | 63.140 | 7,130,814 |
| 2025-03-05 | 61.500 | 66.090 | 60.680 | 64.570 | 64.570 | 5,265,627 |
| 2025-03-04 | 60.180 | 63.430 | 60.180 | 60.910 | 60.910 | 5,532,500 |
| 2025-03-03 | 74.100 | 77.000 | 64.670 | 64.740 | 64.740 | 12,576,800 |
| 2025-02-28 | 68.620 | 73.000 | 65.250 | 70.600 | 70.600 | 6,971,214 |
| 2025-02-27 | 67.820 | 69.200 | 66.320 | 68.080 | 68.080 | 5,782,700 |
| 2025-02-26 | 63.230 | 69.000 | 63.230 | 67.890 | 67.890 | 10,670,144 |
| 2025-02-25 | 57.520 | 63.230 | 57.520 | 63.230 | 63.230 | 10,497,400 |
| 2025-02-24 | 56.150 | 59.000 | 54.450 | 57.480 | 57.480 | 5,048,900 |
| 2025-02-21 | 54.220 | 60.750 | 53.200 | 58.310 | 58.310 | 8,445,384 |
| 2025-02-20 | 64.200 | 64.490 | 57.850 | 57.850 | 57.850 | 4,148,125 |
| 2025-02-19 | 62.590 | 64.980 | 62.080 | 64.280 | 64.280 | 3,024,125 |
| 2025-02-18 | 62.890 | 64.630 | 61.350 | 63.220 | 63.220 | 3,311,500 |
| 2025-02-17 | 61.990 | 63.000 | 61.380 | 62.410 | 62.410 | 2,275,300 |
| 2025-02-14 | 62.880 | 63.140 | 61.310 | 62.130 | 62.130 | 2,326,900 |
| 2025-02-13 | 64.030 | 64.620 | 62.510 | 62.880 | 62.880 | 2,993,600 |
| 2025-02-12 | 67.030 | 68.000 | 63.080 | 64.360 | 64.360 | 6,595,300 |
| 2025-02-11 | 59.930 | 65.840 | 58.580 | 65.840 | 65.840 | 5,423,484 |
| 2025-02-10 | 57.200 | 60.240 | 55.550 | 59.850 | 59.850 | 4,704,584 |
| 2025-02-07 | 56.510 | 57.750 | 54.130 | 56.830 | 56.830 | 3,140,384 |
| 2025-02-06 | 56.660 | 57.000 | 56.100 | 56.800 | 56.800 | 1,766,900 |
| 2025-02-05 | 55.550 | 57.100 | 55.200 | 56.580 | 56.580 | 2,055,300 |
| 2025-01-27 | 56.970 | 56.990 | 54.680 | 55.270 | 55.270 | 1,781,200 |
| 2025-01-24 | 57.850 | 58.600 | 55.870 | 56.240 | 56.240 | 3,440,400 |
| 2025-01-23 | 57.550 | 60.500 | 57.550 | 58.560 | 58.560 | 3,668,101 |
| 2025-01-22 | 56.890 | 59.220 | 55.860 | 57.700 | 57.700 | 4,015,900 |
| 2025-01-21 | 57.390 | 57.770 | 56.000 | 56.520 | 56.520 | 2,158,400 |
| 2025-01-20 | 57.050 | 59.580 | 56.000 | 57.240 | 57.240 | 3,794,000 |
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.