Shanghai Originaldow Advanced historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 150.68 | 151.33 | 144.01 | 145.56 | 145.56 | 1,551,700 |
| 2026-10-15 | 154.02 | 154.79 | 145.69 | 146.62 | 146.62 | 2,650,900 |
| 2026-10-14 | 157.88 | 165.18 | 156.18 | 158.32 | 158.32 | 2,307,134 |
| 2026-10-13 | 156.00 | 159.61 | 153.51 | 156.33 | 156.33 | 2,720,100 |
| 2026-10-12 | 163.03 | 164.80 | 159.50 | 159.95 | 159.95 | 1,566,600 |
| 2026-10-09 | 164.19 | 164.80 | 154.09 | 163.02 | 163.02 | 3,015,603 |
| 2026-10-08 | 167.48 | 170.34 | 162.43 | 163.96 | 163.96 | 2,158,316 |
| 2026-09-30 | 170.00 | 170.88 | 165.53 | 165.82 | 165.82 | 2,612,676 |
| 2026-09-29 | 174.58 | 175.95 | 168.02 | 169.20 | 169.20 | 2,829,432 |
| 2026-09-28 | 174.88 | 175.50 | 167.68 | 172.00 | 172.00 | 4,129,763 |
| 2026-09-24 | 188.38 | 188.90 | 172.56 | 175.89 | 175.89 | 6,174,400 |
| 2026-09-23 | 169.51 | 185.57 | 165.71 | 185.57 | 185.57 | 5,369,833 |
| 2026-09-22 | 175.50 | 177.19 | 167.00 | 168.70 | 168.70 | 5,105,484 |
| 2026-09-21 | 180.07 | 180.99 | 175.36 | 175.62 | 175.62 | 3,563,981 |
| 2026-09-18 | 181.84 | 183.67 | 177.60 | 179.82 | 179.82 | 3,175,500 |
Page 1 of 1 · 15 trading days
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.