Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.850 | 7.070 | 6.850 | 7.060 | 7.060 | 26,011,583 |
| 2024-04-25 | 6.870 | 6.920 | 6.830 | 6.870 | 6.870 | 15,389,255 |
| 2024-04-24 | 6.880 | 6.930 | 6.760 | 6.920 | 6.920 | 15,599,011 |
| 2024-04-23 | 6.840 | 6.960 | 6.840 | 6.850 | 6.850 | 19,291,976 |
| 2024-04-22 | 7.030 | 7.040 | 6.820 | 6.850 | 6.850 | 32,327,522 |
| 2024-04-19 | 7.050 | 7.110 | 7.030 | 7.060 | 7.060 | 18,176,971 |
| 2024-04-18 | 7.080 | 7.150 | 7.010 | 7.070 | 7.070 | 18,344,941 |
| 2024-04-17 | 6.930 | 7.120 | 6.930 | 7.080 | 7.080 | 23,820,642 |
| 2024-04-16 | 7.000 | 7.120 | 6.860 | 6.890 | 6.890 | 26,393,813 |
| 2024-04-15 | 7.020 | 7.120 | 6.870 | 7.040 | 7.040 | 21,990,264 |
| 2024-04-12 | 7.130 | 7.170 | 6.990 | 6.990 | 6.990 | 18,149,406 |
| 2024-04-11 | 6.930 | 7.220 | 6.920 | 7.140 | 7.140 | 27,101,310 |
| 2024-04-10 | 7.130 | 7.130 | 6.900 | 6.950 | 6.950 | 24,445,091 |
| 2024-04-09 | 7.170 | 7.210 | 7.110 | 7.130 | 7.130 | 16,859,259 |
| 2024-04-08 | 7.300 | 7.350 | 7.160 | 7.160 | 7.160 | 19,678,598 |
| 2024-04-03 | 7.410 | 7.440 | 7.260 | 7.310 | 7.310 | 19,546,358 |
| 2024-04-02 | 7.480 | 7.490 | 7.350 | 7.400 | 7.400 | 20,447,169 |
| 2024-04-01 | 7.250 | 7.480 | 7.240 | 7.480 | 7.480 | 27,907,440 |
| 2024-03-29 | 7.220 | 7.250 | 7.130 | 7.200 | 7.200 | 11,953,106 |
| 2024-03-28 | 7.050 | 7.300 | 7.050 | 7.250 | 7.250 | 28,818,669 |
| 2024-03-27 | 7.280 | 7.330 | 7.060 | 7.070 | 7.070 | 30,510,894 |
| 2024-03-26 | 7.430 | 7.510 | 7.210 | 7.250 | 7.250 | 35,329,230 |
| 2024-03-25 | 7.860 | 7.960 | 7.430 | 7.450 | 7.450 | 51,880,691 |
| 2024-03-22 | 7.600 | 7.740 | 7.440 | 7.690 | 7.690 | 44,665,839 |
| 2024-03-21 | 7.560 | 7.730 | 7.550 | 7.600 | 7.600 | 40,904,729 |
| 2024-03-20 | 7.360 | 7.550 | 7.340 | 7.530 | 7.530 | 29,207,014 |
| 2024-03-19 | 7.480 | 7.550 | 7.350 | 7.350 | 7.350 | 28,179,685 |
| 2024-03-18 | 7.350 | 7.460 | 7.330 | 7.450 | 7.450 | 25,331,405 |
| 2024-03-15 | 7.260 | 7.370 | 7.230 | 7.340 | 7.340 | 23,943,419 |
| 2024-03-14 | 7.330 | 7.350 | 7.210 | 7.260 | 7.260 | 19,672,849 |
| 2024-03-13 | 7.300 | 7.440 | 7.250 | 7.360 | 7.360 | 26,759,437 |
| 2024-03-12 | 7.260 | 7.340 | 7.210 | 7.310 | 7.310 | 21,825,086 |
| 2024-03-11 | 7.210 | 7.260 | 7.170 | 7.260 | 7.260 | 17,540,776 |
| 2024-03-08 | 7.170 | 7.250 | 7.110 | 7.210 | 7.210 | 19,383,326 |
| 2024-03-07 | 7.310 | 7.360 | 7.160 | 7.160 | 7.160 | 23,248,455 |
| 2024-03-06 | 7.370 | 7.430 | 7.250 | 7.310 | 7.310 | 27,909,237 |
| 2024-03-05 | 7.330 | 7.580 | 7.290 | 7.440 | 7.440 | 35,599,407 |
| 2024-03-04 | 7.380 | 7.420 | 7.270 | 7.380 | 7.380 | 24,609,513 |
| 2024-03-01 | 7.380 | 7.450 | 7.290 | 7.390 | 7.390 | 24,616,901 |
| 2024-02-29 | 7.170 | 7.410 | 7.170 | 7.400 | 7.400 | 29,250,507 |
| 2024-02-28 | 7.380 | 7.550 | 7.170 | 7.180 | 7.180 | 36,570,629 |
| 2024-02-27 | 7.190 | 7.390 | 7.150 | 7.390 | 7.390 | 28,463,197 |
| 2024-02-26 | 7.260 | 7.300 | 7.150 | 7.210 | 7.210 | 29,647,873 |
| 2024-02-23 | 7.170 | 7.250 | 7.090 | 7.250 | 7.250 | 32,912,634 |
| 2024-02-22 | 7.090 | 7.210 | 7.080 | 7.150 | 7.150 | 24,879,988 |
| 2024-02-21 | 7.080 | 7.280 | 7.020 | 7.100 | 7.100 | 37,105,238 |
| 2024-02-20 | 7.050 | 7.120 | 6.980 | 7.090 | 7.090 | 33,353,820 |
| 2024-02-19 | 7.240 | 7.240 | 7.000 | 7.080 | 7.080 | 42,050,022 |
| 2024-02-08 | 7.080 | 7.440 | 7.080 | 7.120 | 7.120 | 57,260,108 |
| 2024-02-07 | 6.700 | 7.120 | 6.620 | 7.100 | 7.100 | 56,223,921 |
| 2024-02-06 | 6.200 | 6.760 | 6.050 | 6.750 | 6.750 | 43,770,526 |
| 2024-02-05 | 6.650 | 6.650 | 6.060 | 6.250 | 6.250 | 49,438,932 |
| 2024-02-02 | 6.800 | 7.000 | 6.530 | 6.730 | 6.730 | 34,399,752 |
| 2024-02-01 | 6.800 | 6.960 | 6.650 | 6.800 | 6.800 | 32,490,470 |
| 2024-01-31 | 7.000 | 7.130 | 6.830 | 6.830 | 6.830 | 32,581,206 |
| 2024-01-30 | 7.210 | 7.210 | 6.970 | 6.980 | 6.980 | 36,017,791 |
| 2024-01-29 | 7.500 | 7.550 | 7.310 | 7.340 | 7.340 | 26,896,064 |
| 2024-01-26 | 7.410 | 7.570 | 7.360 | 7.480 | 7.480 | 31,260,585 |
| 2024-01-25 | 7.070 | 7.420 | 7.050 | 7.410 | 7.410 | 32,999,260 |
| 2024-01-24 | 6.800 | 7.050 | 6.770 | 7.030 | 7.030 | 31,721,341 |
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.