Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 56.350 | 57.800 | 55.800 | 56.900 | 56.900 | 3,037,000 |
| 2025-01-16 | 57.000 | 57.500 | 55.280 | 56.340 | 56.340 | 3,070,551 |
| 2025-01-15 | 57.000 | 58.410 | 55.560 | 56.500 | 56.500 | 3,590,400 |
| 2025-01-14 | 56.040 | 58.900 | 55.550 | 57.710 | 57.710 | 7,333,800 |
| 2025-01-13 | 49.860 | 55.220 | 49.500 | 55.220 | 55.220 | 2,232,500 |
| 2025-01-10 | 52.120 | 52.500 | 50.200 | 50.200 | 50.200 | 2,086,800 |
| 2025-01-09 | 51.200 | 53.880 | 50.650 | 51.950 | 51.950 | 2,973,016 |
| 2025-01-08 | 50.010 | 51.440 | 49.100 | 51.240 | 51.240 | 3,533,200 |
| 2025-01-07 | 48.100 | 50.000 | 46.930 | 50.000 | 50.000 | 2,993,600 |
| 2025-01-06 | 47.970 | 48.750 | 46.770 | 47.660 | 47.660 | 2,432,200 |
| 2025-01-03 | 51.500 | 52.130 | 48.360 | 48.460 | 48.460 | 4,210,600 |
| 2025-01-02 | 52.200 | 53.380 | 50.350 | 51.510 | 51.510 | 5,068,800 |
| 2024-12-31 | 54.000 | 56.980 | 51.200 | 52.200 | 52.200 | 8,062,800 |
| 2024-12-30 | 49.800 | 55.430 | 49.330 | 54.740 | 54.740 | 13,415,400 |
| 2024-12-27 | 45.850 | 50.390 | 45.500 | 50.390 | 50.390 | 3,187,400 |
| 2024-12-26 | 46.110 | 47.080 | 45.550 | 45.810 | 45.810 | 2,593,500 |
| 2024-12-25 | 47.800 | 47.880 | 45.170 | 46.110 | 46.110 | 3,652,000 |
| 2024-12-24 | 47.920 | 49.870 | 46.650 | 48.000 | 48.000 | 6,148,603 |
| 2024-12-23 | 52.950 | 53.000 | 49.130 | 49.130 | 49.130 | 6,066,203 |
| 2024-12-20 | 53.800 | 55.880 | 53.000 | 54.590 | 54.590 | 3,779,100 |
| 2024-12-19 | 54.400 | 55.300 | 53.530 | 53.900 | 53.900 | 2,826,600 |
| 2024-12-18 | 55.520 | 56.150 | 54.730 | 54.880 | 54.880 | 2,211,000 |
| 2024-12-17 | 57.590 | 58.550 | 55.000 | 55.530 | 55.530 | 3,751,900 |
| 2024-12-16 | 58.520 | 58.750 | 56.800 | 57.090 | 57.090 | 2,403,100 |
| 2024-12-13 | 60.020 | 60.020 | 58.360 | 58.520 | 58.520 | 2,216,100 |
| 2024-12-12 | 59.940 | 60.880 | 59.300 | 60.030 | 60.030 | 2,716,600 |
| 2024-12-11 | 58.880 | 62.840 | 58.540 | 60.000 | 60.000 | 4,845,300 |
| 2024-12-10 | 59.360 | 61.360 | 58.210 | 59.110 | 59.110 | 5,535,927 |
| 2024-12-09 | 58.110 | 58.570 | 56.300 | 58.200 | 58.200 | 3,927,000 |
| 2024-12-06 | 59.610 | 60.390 | 58.370 | 58.600 | 58.600 | 4,434,400 |
| 2024-12-05 | 58.660 | 60.770 | 58.660 | 60.500 | 60.500 | 3,333,426 |
| 2024-12-04 | 61.900 | 63.880 | 59.650 | 59.860 | 59.860 | 4,536,726 |
| 2024-12-03 | 62.460 | 62.650 | 60.170 | 61.090 | 61.090 | 3,711,900 |
| 2024-12-02 | 59.900 | 62.560 | 59.130 | 61.990 | 61.990 | 5,224,741 |
| 2024-11-29 | 60.190 | 60.990 | 57.980 | 60.010 | 60.010 | 6,280,125 |
| 2024-11-28 | 64.800 | 64.800 | 60.450 | 61.000 | 61.000 | 7,423,953 |
| 2024-11-27 | 59.880 | 61.230 | 57.500 | 61.080 | 61.080 | 4,806,300 |
| 2024-11-26 | 60.000 | 61.400 | 58.850 | 59.440 | 59.440 | 3,862,600 |
| 2024-11-25 | 63.200 | 63.680 | 59.030 | 60.500 | 60.500 | 5,404,451 |
| 2024-11-22 | 64.500 | 66.780 | 62.400 | 62.400 | 62.400 | 5,415,447 |
| 2024-11-21 | 67.500 | 67.870 | 64.460 | 65.500 | 65.500 | 7,238,900 |
| 2024-11-20 | 65.950 | 68.690 | 63.440 | 68.180 | 68.180 | 11,669,467 |
| 2024-11-19 | 63.950 | 66.000 | 61.090 | 65.950 | 65.950 | 9,712,850 |
| 2024-11-18 | 73.900 | 74.870 | 66.970 | 66.970 | 66.970 | 6,497,699 |
| 2024-11-15 | 77.770 | 79.320 | 74.000 | 74.410 | 74.410 | 7,978,700 |
| 2024-11-14 | 78.000 | 82.200 | 78.000 | 80.000 | 80.000 | 9,259,099 |
| 2024-11-13 | 81.100 | 81.690 | 75.090 | 77.600 | 77.600 | 8,038,500 |
| 2024-11-12 | 81.300 | 86.000 | 79.010 | 81.100 | 81.100 | 13,390,900 |
| 2024-11-11 | 80.880 | 82.330 | 76.540 | 78.900 | 78.900 | 14,105,600 |
| 2024-11-08 | 73.500 | 77.280 | 73.400 | 76.530 | 76.530 | 12,991,900 |
| 2024-11-07 | 74.200 | 76.000 | 69.690 | 70.800 | 70.800 | 11,648,000 |
| 2024-11-06 | 79.500 | 80.000 | 74.660 | 76.300 | 76.300 | 8,239,400 |
| 2024-11-05 | 77.200 | 81.000 | 74.340 | 77.900 | 77.900 | 10,836,600 |
| 2024-11-04 | 76.850 | 83.360 | 76.050 | 76.480 | 76.480 | 12,916,000 |
| 2024-11-01 | 89.300 | 91.780 | 84.500 | 84.500 | 84.500 | 4,367,444 |
| 2024-10-31 | 99.900 | 104.19 | 93.890 | 93.890 | 93.890 | 16,019,044 |
| 2024-10-30 | 106.32 | 106.32 | 88.000 | 101.37 | 101.37 | 22,839,189 |
| 2024-10-29 | 96.650 | 96.650 | 96.650 | 96.650 | 96.650 | 95,300 |
| 2024-10-28 | 87.860 | 87.860 | 87.860 | 87.860 | 87.860 | 180,800 |
| 2024-10-25 | 79.870 | 79.870 | 79.870 | 79.870 | 79.870 | 134,900 |
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.