Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.240 | 8.300 | 8.130 | 8.250 | 8.250 | 22,536,297 |
| 2026-10-19 | 8.250 | 8.380 | 8.130 | 8.270 | 8.270 | 34,056,819 |
| 2026-10-16 | 8.700 | 8.820 | 8.250 | 8.350 | 8.350 | 51,106,804 |
| 2026-10-15 | 8.580 | 8.770 | 8.530 | 8.590 | 8.590 | 43,349,991 |
| 2026-10-14 | 8.700 | 8.890 | 8.600 | 8.760 | 8.760 | 39,288,903 |
| 2026-10-13 | 8.610 | 8.790 | 8.490 | 8.700 | 8.700 | 31,221,676 |
| 2026-10-12 | 8.700 | 8.770 | 8.610 | 8.710 | 8.710 | 38,853,250 |
| 2026-10-09 | 8.470 | 8.790 | 8.360 | 8.760 | 8.760 | 43,523,321 |
| 2026-10-08 | 8.650 | 8.710 | 8.430 | 8.480 | 8.480 | 35,117,925 |
| 2026-09-30 | 8.800 | 8.820 | 8.630 | 8.690 | 8.690 | 27,435,167 |
| 2026-09-29 | 8.630 | 8.840 | 8.600 | 8.800 | 8.800 | 34,509,515 |
| 2026-09-28 | 8.860 | 8.900 | 8.610 | 8.660 | 8.660 | 41,576,034 |
| 2026-09-24 | 8.970 | 9.070 | 8.870 | 8.890 | 8.890 | 39,733,116 |
| 2026-09-23 | 8.950 | 9.000 | 8.870 | 8.960 | 8.960 | 38,469,239 |
| 2026-09-22 | 8.900 | 9.080 | 8.890 | 9.040 | 8.990 | 64,991,251 |
| 2026-09-21 | 8.700 | 8.870 | 8.590 | 8.840 | 8.791 | 55,353,402 |
| 2026-09-18 | 8.410 | 8.820 | 8.400 | 8.670 | 8.622 | 46,157,728 |
| 2026-09-17 | 8.340 | 8.460 | 8.310 | 8.430 | 8.383 | 26,223,220 |
| 2026-09-16 | 8.210 | 8.390 | 8.190 | 8.370 | 8.324 | 20,585,781 |
| 2026-09-15 | 8.370 | 8.410 | 8.260 | 8.290 | 8.290 | 22,860,328 |
| 2026-09-14 | 8.460 | 8.490 | 8.340 | 8.390 | 8.390 | 24,486,291 |
| 2026-09-11 | 8.470 | 8.530 | 8.330 | 8.510 | 8.510 | 36,039,470 |
| 2026-09-10 | 8.570 | 8.580 | 8.480 | 8.550 | 8.550 | 21,571,459 |
| 2026-09-09 | 8.670 | 8.680 | 8.570 | 8.630 | 8.630 | 32,107,820 |
| 2026-09-08 | 8.630 | 8.840 | 8.600 | 8.730 | 8.730 | 41,172,905 |
| 2026-09-07 | 8.650 | 8.720 | 8.520 | 8.650 | 8.650 | 46,263,084 |
| 2026-09-04 | 8.410 | 8.580 | 8.410 | 8.480 | 8.480 | 43,369,252 |
| 2026-09-03 | 8.410 | 8.550 | 8.340 | 8.370 | 8.370 | 30,586,937 |
| 2026-09-02 | 8.510 | 8.570 | 8.370 | 8.410 | 8.410 | 35,940,592 |
| 2026-09-01 | 8.470 | 8.650 | 8.460 | 8.580 | 8.580 | 50,631,378 |
| 2026-08-31 | 8.290 | 8.550 | 8.250 | 8.520 | 8.520 | 52,699,767 |
| 2026-08-28 | 8.340 | 8.420 | 8.260 | 8.350 | 8.350 | 39,845,595 |
| 2026-08-27 | 8.340 | 8.350 | 8.250 | 8.310 | 8.310 | 33,118,312 |
| 2026-08-26 | 8.280 | 8.430 | 8.280 | 8.350 | 8.350 | 45,551,386 |
| 2026-08-25 | 8.160 | 8.400 | 8.100 | 8.350 | 8.350 | 72,638,617 |
| 2026-08-24 | 8.100 | 8.350 | 7.970 | 8.000 | 8.000 | 58,329,451 |
| 2026-08-21 | 7.940 | 7.990 | 7.830 | 7.980 | 7.980 | 19,447,792 |
| 2026-08-20 | 7.880 | 7.990 | 7.880 | 7.970 | 7.970 | 22,155,215 |
| 2026-08-19 | 8.050 | 8.140 | 7.850 | 7.880 | 7.880 | 33,684,735 |
| 2026-08-18 | 8.150 | 8.150 | 7.960 | 8.070 | 8.070 | 36,707,169 |
| 2026-08-17 | 8.160 | 8.190 | 8.000 | 8.180 | 8.180 | 37,409,339 |
| 2026-08-14 | 8.160 | 8.260 | 8.100 | 8.180 | 8.180 | 26,378,714 |
| 2026-08-13 | 8.300 | 8.400 | 8.180 | 8.190 | 8.190 | 35,602,367 |
| 2026-08-12 | 8.190 | 8.360 | 8.160 | 8.300 | 8.300 | 41,552,025 |
| 2026-08-11 | 8.240 | 8.300 | 8.140 | 8.160 | 8.160 | 30,375,611 |
| 2026-08-10 | 8.190 | 8.320 | 8.110 | 8.300 | 8.300 | 36,320,654 |
| 2026-08-07 | 8.170 | 8.220 | 8.020 | 8.220 | 8.220 | 39,156,981 |
| 2026-08-06 | 8.300 | 8.370 | 8.130 | 8.190 | 8.190 | 41,323,005 |
| 2026-08-05 | 8.330 | 8.440 | 8.310 | 8.340 | 8.340 | 42,209,691 |
| 2026-08-04 | 8.290 | 8.400 | 8.230 | 8.380 | 8.380 | 41,729,078 |
| 2026-08-03 | 8.220 | 8.350 | 8.160 | 8.300 | 8.300 | 37,114,242 |
| 2026-07-31 | 8.150 | 8.290 | 8.080 | 8.220 | 8.220 | 58,521,350 |
| 2026-07-30 | 7.900 | 8.170 | 7.900 | 8.010 | 8.010 | 50,889,310 |
| 2026-07-29 | 7.930 | 8.100 | 7.840 | 7.990 | 7.990 | 59,011,223 |
| 2026-07-28 | 8.210 | 8.380 | 7.970 | 7.990 | 7.990 | 93,524,912 |
| 2026-07-27 | 7.590 | 7.790 | 7.550 | 7.770 | 7.770 | 24,253,830 |
| 2026-07-24 | 7.770 | 7.820 | 7.580 | 7.580 | 7.580 | 24,660,690 |
| 2026-07-23 | 7.750 | 7.860 | 7.720 | 7.850 | 7.850 | 22,229,769 |
| 2026-07-22 | 7.710 | 7.860 | 7.660 | 7.770 | 7.770 | 31,542,173 |
| 2026-07-21 | 7.650 | 7.830 | 7.620 | 7.830 | 7.700 | 39,028,570 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-31 | 0.1350 CNY |
| 2022-08-08 | 0.2700 CNY |
| 2021-06-28 | 0.2700 CNY |
| 2020-08-07 | 0.2700 CNY |
| 2019-07-18 | 0.2700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.