Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.670 | 6.800 | 6.610 | 6.770 | 6.770 | 26,267,231 |
| 2024-01-22 | 7.110 | 7.150 | 6.610 | 6.640 | 6.640 | 37,633,701 |
| 2024-01-19 | 7.100 | 7.240 | 7.060 | 7.170 | 7.170 | 20,139,944 |
| 2024-01-18 | 7.150 | 7.200 | 6.910 | 7.080 | 7.080 | 27,187,208 |
| 2024-01-17 | 7.250 | 7.300 | 7.170 | 7.170 | 7.170 | 14,919,807 |
| 2024-01-16 | 7.270 | 7.310 | 7.170 | 7.250 | 7.250 | 14,808,881 |
| 2024-01-15 | 7.260 | 7.380 | 7.260 | 7.300 | 7.300 | 12,223,063 |
| 2024-01-12 | 7.360 | 7.410 | 7.280 | 7.290 | 7.290 | 13,689,716 |
| 2024-01-11 | 7.310 | 7.450 | 7.270 | 7.410 | 7.410 | 15,923,277 |
| 2024-01-10 | 7.400 | 7.440 | 7.250 | 7.250 | 7.250 | 14,759,578 |
| 2024-01-09 | 7.410 | 7.470 | 7.380 | 7.430 | 7.430 | 15,200,418 |
| 2024-01-08 | 7.470 | 7.470 | 7.360 | 7.370 | 7.370 | 14,772,745 |
| 2024-01-05 | 7.580 | 7.610 | 7.420 | 7.460 | 7.460 | 17,553,727 |
| 2024-01-04 | 7.630 | 7.650 | 7.530 | 7.570 | 7.570 | 17,951,297 |
| 2024-01-03 | 7.520 | 7.660 | 7.490 | 7.640 | 7.640 | 26,024,090 |
| 2024-01-02 | 7.530 | 7.610 | 7.520 | 7.520 | 7.520 | 23,671,880 |
| 2023-12-29 | 7.520 | 7.640 | 7.500 | 7.520 | 7.520 | 25,452,828 |
| 2023-12-28 | 7.570 | 7.610 | 7.470 | 7.560 | 7.560 | 22,097,051 |
| 2023-12-27 | 7.630 | 7.710 | 7.530 | 7.550 | 7.550 | 14,836,706 |
| 2023-12-26 | 7.840 | 7.850 | 7.550 | 7.590 | 7.590 | 18,412,232 |
| 2023-12-25 | 7.770 | 7.910 | 7.690 | 7.760 | 7.760 | 22,555,219 |
| 2023-12-22 | 8.200 | 8.220 | 7.700 | 7.750 | 7.750 | 44,414,809 |
| 2023-12-21 | 8.160 | 8.240 | 8.070 | 8.170 | 8.170 | 23,364,675 |
| 2023-12-20 | 8.360 | 8.390 | 8.150 | 8.180 | 8.180 | 26,678,235 |
| 2023-12-19 | 8.350 | 8.400 | 8.300 | 8.390 | 8.390 | 21,190,891 |
| 2023-12-18 | 8.460 | 8.490 | 8.320 | 8.340 | 8.340 | 23,050,928 |
| 2023-12-15 | 8.460 | 8.540 | 8.380 | 8.460 | 8.460 | 22,577,553 |
| 2023-12-14 | 8.450 | 8.580 | 8.430 | 8.470 | 8.470 | 20,868,080 |
| 2023-12-13 | 8.470 | 8.540 | 8.400 | 8.420 | 8.420 | 19,733,990 |
| 2023-12-12 | 8.440 | 8.500 | 8.400 | 8.460 | 8.460 | 20,730,543 |
| 2023-12-11 | 8.260 | 8.450 | 8.240 | 8.430 | 8.430 | 25,476,112 |
| 2023-12-08 | 8.380 | 8.410 | 8.270 | 8.300 | 8.300 | 23,902,820 |
| 2023-12-07 | 8.310 | 8.420 | 8.270 | 8.390 | 8.390 | 25,676,285 |
| 2023-12-06 | 8.200 | 8.360 | 8.080 | 8.310 | 8.310 | 24,455,267 |
| 2023-12-05 | 8.340 | 8.420 | 8.220 | 8.240 | 8.240 | 29,496,995 |
| 2023-12-04 | 8.290 | 8.430 | 8.280 | 8.360 | 8.360 | 29,166,868 |
| 2023-12-01 | 8.060 | 8.240 | 8.040 | 8.240 | 8.240 | 31,183,780 |
| 2023-11-30 | 8.020 | 8.090 | 7.990 | 8.070 | 8.070 | 18,174,834 |
| 2023-11-29 | 8.050 | 8.090 | 7.990 | 8.010 | 8.010 | 16,211,328 |
| 2023-11-28 | 8.030 | 8.040 | 7.910 | 8.020 | 8.020 | 15,435,818 |
| 2023-11-27 | 8.060 | 8.080 | 7.930 | 7.990 | 7.990 | 18,383,080 |
| 2023-11-24 | 8.040 | 8.140 | 7.990 | 8.050 | 8.050 | 23,567,042 |
| 2023-11-23 | 8.000 | 8.060 | 7.900 | 8.030 | 8.030 | 24,926,471 |
| 2023-11-22 | 7.970 | 8.120 | 7.940 | 8.030 | 8.030 | 38,207,661 |
| 2023-11-21 | 7.930 | 8.070 | 7.880 | 7.980 | 7.980 | 27,891,149 |
| 2023-11-20 | 7.840 | 8.040 | 7.810 | 7.930 | 7.930 | 27,366,213 |
| 2023-11-17 | 7.770 | 7.850 | 7.730 | 7.800 | 7.800 | 17,835,417 |
| 2023-11-16 | 7.680 | 7.780 | 7.640 | 7.740 | 7.740 | 14,363,228 |
| 2023-11-15 | 7.760 | 7.770 | 7.680 | 7.690 | 7.690 | 13,765,399 |
| 2023-11-14 | 7.720 | 7.760 | 7.670 | 7.700 | 7.700 | 15,472,086 |
| 2023-11-13 | 7.810 | 7.870 | 7.690 | 7.770 | 7.770 | 19,821,551 |
| 2023-11-10 | 7.700 | 7.710 | 7.570 | 7.610 | 7.610 | 17,091,843 |
| 2023-11-09 | 7.780 | 7.810 | 7.680 | 7.700 | 7.700 | 20,714,605 |
| 2023-11-08 | 7.640 | 7.860 | 7.620 | 7.800 | 7.800 | 36,783,202 |
| 2023-11-07 | 7.680 | 7.700 | 7.610 | 7.660 | 7.660 | 16,456,382 |
| 2023-11-06 | 7.550 | 7.650 | 7.540 | 7.630 | 7.630 | 18,610,345 |
| 2023-11-03 | 7.500 | 7.570 | 7.440 | 7.510 | 7.510 | 15,457,693 |
| 2023-11-02 | 7.430 | 7.560 | 7.410 | 7.510 | 7.510 | 21,158,276 |
| 2023-11-01 | 7.340 | 7.500 | 7.340 | 7.450 | 7.450 | 19,388,716 |
| 2023-10-31 | 7.400 | 7.430 | 7.320 | 7.380 | 7.380 | 18,987,776 |
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.