Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 72.610 | 72.610 | 72.610 | 72.610 | 72.610 | 208,750 |
| 2024-10-23 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-22 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-21 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-18 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-17 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-16 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-15 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-14 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-11 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 0 |
| 2024-10-10 | 63.010 | 66.010 | 60.500 | 66.010 | 66.010 | 8,079,300 |
| 2024-10-09 | 54.550 | 60.010 | 51.420 | 60.010 | 60.010 | 7,109,456 |
| 2024-10-08 | 56.790 | 56.790 | 50.220 | 54.550 | 54.550 | 5,255,486 |
| 2024-09-30 | 49.660 | 52.600 | 47.500 | 51.640 | 51.640 | 5,193,100 |
| 2024-09-27 | 48.000 | 50.360 | 47.200 | 49.160 | 49.160 | 2,369,500 |
| 2024-09-26 | 42.710 | 47.200 | 42.320 | 47.200 | 47.200 | 3,176,700 |
| 2024-09-25 | 42.800 | 43.600 | 41.750 | 42.910 | 42.910 | 2,086,900 |
| 2024-09-24 | 45.450 | 45.450 | 40.460 | 42.810 | 42.810 | 3,496,344 |
| 2024-09-23 | 45.900 | 47.000 | 44.220 | 44.960 | 44.960 | 1,485,900 |
| 2024-09-20 | 45.500 | 46.250 | 45.040 | 45.830 | 45.830 | 1,384,800 |
| 2024-09-19 | 43.260 | 45.980 | 43.210 | 45.500 | 45.500 | 2,298,300 |
| 2024-09-18 | 44.090 | 44.700 | 43.000 | 43.300 | 43.300 | 1,431,000 |
| 2024-09-13 | 44.480 | 44.650 | 43.210 | 44.240 | 44.240 | 1,528,800 |
| 2024-09-12 | 43.990 | 45.170 | 43.350 | 44.470 | 44.470 | 1,624,200 |
| 2024-09-11 | 44.250 | 44.850 | 43.410 | 44.000 | 44.000 | 1,667,300 |
| 2024-09-10 | 42.330 | 44.630 | 42.000 | 44.280 | 44.280 | 2,206,700 |
| 2024-09-09 | 42.330 | 42.900 | 41.800 | 41.980 | 41.980 | 1,132,100 |
| 2024-09-06 | 41.120 | 43.310 | 41.120 | 42.340 | 42.340 | 1,750,500 |
| 2024-09-05 | 41.250 | 42.440 | 40.710 | 41.530 | 41.530 | 1,678,600 |
| 2024-09-04 | 40.060 | 42.600 | 40.030 | 41.700 | 41.700 | 3,042,100 |
| 2024-09-03 | 39.850 | 40.500 | 39.410 | 40.400 | 40.400 | 2,269,100 |
| 2024-09-02 | 40.180 | 41.530 | 39.210 | 39.860 | 39.860 | 3,197,556 |
| 2024-08-30 | 36.200 | 39.820 | 36.200 | 39.820 | 39.820 | 1,751,400 |
| 2024-08-29 | 37.240 | 38.250 | 36.160 | 36.200 | 36.200 | 984,600 |
| 2024-08-28 | 37.300 | 38.270 | 37.000 | 37.620 | 37.620 | 985,100 |
| 2024-08-27 | 37.000 | 37.810 | 36.820 | 37.300 | 37.300 | 874,500 |
| 2024-08-26 | 34.910 | 37.500 | 34.810 | 37.080 | 37.080 | 1,234,200 |
| 2024-08-23 | 36.490 | 36.630 | 34.720 | 34.910 | 34.910 | 1,078,700 |
| 2024-08-22 | 36.340 | 36.680 | 36.010 | 36.230 | 36.230 | 447,800 |
| 2024-08-21 | 36.300 | 37.400 | 36.020 | 36.340 | 36.340 | 858,900 |
| 2024-08-20 | 36.360 | 37.110 | 36.100 | 36.700 | 36.700 | 828,400 |
| 2024-08-19 | 36.320 | 36.700 | 35.860 | 36.360 | 36.360 | 554,600 |
| 2024-08-16 | 35.970 | 37.350 | 35.810 | 36.720 | 36.720 | 1,142,700 |
| 2024-08-15 | 35.610 | 36.350 | 35.510 | 35.800 | 35.800 | 725,800 |
| 2024-08-14 | 36.980 | 37.280 | 35.880 | 35.950 | 35.950 | 817,100 |
| 2024-08-13 | 36.790 | 37.300 | 35.610 | 37.110 | 37.110 | 823,300 |
| 2024-08-12 | 37.300 | 37.530 | 36.520 | 37.120 | 37.120 | 617,900 |
| 2024-08-09 | 37.600 | 38.340 | 37.010 | 37.570 | 37.570 | 893,000 |
| 2024-08-08 | 37.140 | 37.730 | 36.360 | 37.190 | 37.190 | 972,900 |
| 2024-08-07 | 37.370 | 37.730 | 36.810 | 37.240 | 37.240 | 929,600 |
| 2024-08-06 | 36.800 | 37.900 | 36.360 | 36.900 | 36.900 | 1,511,900 |
| 2024-08-05 | 36.790 | 37.970 | 36.110 | 36.730 | 36.730 | 2,339,999 |
| 2024-08-02 | 38.000 | 38.010 | 36.340 | 36.370 | 36.370 | 2,201,500 |
| 2024-08-01 | 37.260 | 38.540 | 36.970 | 38.440 | 38.440 | 3,078,300 |
| 2024-07-31 | 35.520 | 39.500 | 35.520 | 37.870 | 37.870 | 3,352,500 |
| 2024-07-30 | 35.260 | 36.000 | 34.360 | 35.990 | 35.990 | 1,838,400 |
| 2024-07-29 | 34.520 | 36.240 | 34.520 | 35.340 | 35.340 | 1,583,545 |
| 2024-07-26 | 35.190 | 35.980 | 34.620 | 35.520 | 35.520 | 2,081,245 |
| 2024-07-25 | 33.990 | 36.260 | 33.210 | 36.250 | 36.250 | 2,755,245 |
| 2024-07-24 | 33.920 | 34.740 | 33.680 | 34.400 | 34.400 | 1,851,800 |
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.