Shanghai Oriental Pearl Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	5.820	5.950	5.780	5.910	5.910	13,774,470
2024-07-24	5.850	5.880	5.810	5.820	5.820	9,702,249
2024-07-23	5.920	5.960	5.860	5.860	5.860	11,486,530
2024-07-22	6.020	6.020	5.890	5.940	5.940	14,987,959
2024-07-19	5.920	6.010	5.900	6.000	6.000	15,766,825
2024-07-18	5.900	5.950	5.800	5.940	5.940	16,348,290
2024-07-17	5.860	6.110	5.850	5.920	5.920	23,791,625
2024-07-16	5.840	5.870	5.800	5.830	5.830	10,621,209
2024-07-15	6.010	6.040	5.940	5.980	5.980	10,533,084
2024-07-12	6.060	6.070	5.990	6.010	6.010	11,793,492
2024-07-11	5.980	6.070	5.950	6.060	6.060	16,059,217
2024-07-10	5.980	6.030	5.910	5.910	5.910	12,519,741
2024-07-09	5.910	6.010	5.840	5.980	5.980	16,579,901
2024-07-08	6.050	6.080	5.900	5.910	5.910	13,503,602
2024-07-05	5.990	5.990	5.990	5.990	5.990	0
2024-07-04	6.120	6.130	5.970	5.990	5.990	12,502,747
2024-07-03	6.110	6.160	6.080	6.100	6.100	9,099,671
2024-07-02	6.100	6.150	6.060	6.120	6.120	10,753,550
2024-07-01	6.080	6.110	6.020	6.090	6.090	11,391,792
2024-06-28	6.060	6.170	6.060	6.080	6.080	15,333,850
2024-06-27	6.090	6.140	6.050	6.060	6.060	13,544,641
2024-06-26	5.960	6.190	5.930	6.100	6.100	18,541,457
2024-06-25	6.010	6.040	5.930	5.960	5.960	12,701,559
2024-06-24	6.120	6.120	5.980	6.010	6.010	17,717,489
2024-06-21	6.100	6.190	6.090	6.150	6.150	11,214,499
2024-06-20	6.240	6.240	6.100	6.110	6.110	16,785,308
2024-06-19	6.360	6.370	6.220	6.240	6.240	16,843,897
2024-06-18	6.300	6.390	6.290	6.350	6.350	11,885,789
2024-06-17	6.300	6.380	6.280	6.320	6.320	13,478,265
2024-06-14	6.310	6.350	6.220	6.320	6.320	20,034,395
2024-06-13	6.370	6.410	6.300	6.310	6.310	13,639,687
2024-06-12	6.350	6.420	6.320	6.360	6.360	14,224,923
2024-06-11	6.450	6.460	6.320	6.330	6.330	19,750,662
2024-06-07	6.350	6.500	6.340	6.490	6.490	20,354,710
2024-06-06	6.430	6.440	6.280	6.300	6.300	21,696,220
2024-06-05	6.520	6.520	6.390	6.400	6.400	13,306,600
2024-06-04	6.460	6.520	6.430	6.510	6.510	11,880,695
2024-06-03	6.560	6.560	6.430	6.480	6.480	16,637,493
2024-05-31	6.520	6.590	6.520	6.540	6.540	16,040,033
2024-05-30	6.450	6.540	6.420	6.510	6.510	14,830,429
2024-05-29	6.440	6.500	6.420	6.450	6.450	11,208,861
2024-05-28	6.520	6.540	6.450	6.450	6.450	14,510,439
2024-05-27	6.560	6.570	6.470	6.540	6.540	12,705,035
2024-05-24	6.500	6.600	6.500	6.530	6.530	14,542,081
2024-05-23	6.690	6.700	6.530	6.540	6.540	27,958,626
2024-05-22	6.730	6.740	6.680	6.700	6.700	15,845,902
2024-05-21	6.780	6.820	6.710	6.730	6.730	17,194,892
2024-05-20	6.770	6.810	6.740	6.770	6.770	19,819,613
2024-05-17	6.740	6.770	6.680	6.770	6.770	19,884,147
2024-05-16	6.690	6.810	6.680	6.720	6.720	23,963,619
2024-05-15	6.720	6.730	6.660	6.680	6.680	14,971,617
2024-05-14	6.710	6.780	6.690	6.720	6.720	17,243,290
2024-05-13	6.760	6.760	6.660	6.710	6.710	23,780,112
2024-05-10	6.830	6.910	6.760	6.770	6.770	22,512,293
2024-05-09	6.790	6.870	6.780	6.840	6.840	18,770,027
2024-05-08	6.900	6.920	6.780	6.790	6.790	25,733,884
2024-05-07	6.970	7.020	6.900	6.930	6.930	22,989,809
2024-05-06	6.950	7.050	6.940	6.960	6.960	41,176,725
2024-04-30	7.180	7.180	6.850	6.900	6.900	58,599,672
2024-04-29	7.090	7.270	7.080	7.260	7.260	30,733,545

← NewerPage 10 of 21 · 1,217 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.