Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.210	7.340	7.210	7.310	7.310	12,654,574
2023-10-27	7.140	7.250	7.140	7.230	7.230	10,049,612
2023-10-26	7.070	7.190	7.040	7.140	7.140	10,311,393
2023-10-25	7.130	7.170	7.080	7.080	7.080	11,852,755
2023-10-24	6.900	7.100	6.890	7.080	7.080	16,762,159
2023-10-23	7.050	7.140	6.860	6.870	6.870	14,802,710
2023-10-20	7.110	7.150	7.050	7.070	7.070	11,522,541
2023-10-19	7.130	7.190	7.120	7.120	7.120	9,557,807
2023-10-18	7.280	7.280	7.120	7.140	7.140	9,609,293
2023-10-17	7.270	7.300	7.240	7.250	7.250	7,682,341
2023-10-16	7.330	7.340	7.230	7.270	7.270	12,248,936
2023-10-13	7.380	7.410	7.300	7.310	7.310	10,950,902
2023-10-12	7.410	7.460	7.380	7.390	7.390	12,005,132
2023-10-11	7.360	7.470	7.310	7.380	7.380	14,728,064
2023-10-10	7.400	7.410	7.320	7.350	7.350	8,610,393
2023-10-09	7.450	7.450	7.320	7.340	7.340	13,227,583
2023-09-28	7.460	7.490	7.430	7.430	7.430	11,236,585
2023-09-27	7.410	7.470	7.400	7.460	7.460	11,342,185
2023-09-26	7.420	7.470	7.390	7.420	7.420	10,081,227
2023-09-25	7.430	7.480	7.390	7.420	7.420	14,635,447
2023-09-22	7.230	7.430	7.220	7.420	7.420	15,079,046
2023-09-21	7.330	7.340	7.240	7.240	7.240	12,670,190
2023-09-20	7.310	7.370	7.300	7.320	7.320	12,802,324
2023-09-19	7.320	7.390	7.280	7.320	7.320	15,337,137
2023-09-18	7.430	7.470	7.230	7.350	7.350	23,525,461
2023-09-15	7.370	7.450	7.330	7.450	7.450	13,757,776
2023-09-14	7.340	7.380	7.300	7.360	7.360	9,617,343
2023-09-13	7.400	7.410	7.300	7.340	7.340	13,124,824
2023-09-12	7.420	7.440	7.370	7.400	7.400	9,378,229
2023-09-11	7.340	7.470	7.320	7.410	7.410	18,138,936
2023-09-08	7.360	7.400	7.280	7.290	7.290	18,446,705
2023-09-07	7.460	7.600	7.390	7.400	7.400	20,983,148
2023-09-06	7.700	7.720	7.430	7.490	7.490	38,873,451
2023-09-05	7.820	7.830	7.700	7.720	7.720	18,897,232
2023-09-04	7.820	7.870	7.780	7.840	7.840	15,544,982
2023-09-01	7.930	7.970	7.790	7.800	7.800	24,300,228
2023-08-31	8.080	8.090	7.950	7.970	7.970	40,291,297
2023-08-30	8.070	8.140	8.030	8.080	8.080	24,153,226
2023-08-29	7.940	8.060	7.930	8.040	8.040	20,748,463
2023-08-28	8.030	8.150	7.920	7.950	7.950	36,566,954
2023-08-25	7.860	7.910	7.680	7.730	7.730	17,359,463
2023-08-24	7.790	7.950	7.780	7.880	7.880	17,701,822
2023-08-23	7.810	7.870	7.770	7.770	7.770	12,055,780
2023-08-22	7.740	7.830	7.690	7.810	7.810	10,801,939
2023-08-21	7.720	7.820	7.690	7.690	7.690	10,830,903
2023-08-18	7.830	7.880	7.720	7.720	7.720	12,805,032
2023-08-17	7.760	7.850	7.720	7.840	7.840	10,351,714
2023-08-16	7.940	7.970	7.740	7.780	7.780	21,185,665
2023-08-15	8.050	8.060	7.910	7.980	7.980	12,549,593
2023-08-14	7.910	8.020	7.840	8.000	8.000	15,598,549
2023-08-11	8.080	8.160	7.920	7.930	7.930	14,736,322
2023-08-10	8.070	8.120	8.020	8.040	8.040	10,050,792
2023-08-09	8.170	8.220	8.060	8.080	8.080	17,759,372
2023-08-08	8.150	8.250	8.140	8.190	8.190	18,269,617
2023-08-07	8.180	8.190	8.120	8.160	8.160	18,412,094
2023-08-04	8.030	8.170	8.020	8.130	8.130	23,746,822
2023-08-03	7.970	8.000	7.930	7.990	7.990	10,563,328
2023-08-02	8.040	8.050	7.960	7.990	7.990	11,224,913
2023-08-01	8.020	8.070	7.970	8.040	8.040	14,989,735
2023-07-31	7.930	8.020	7.920	8.010	8.010	20,804,999

← NewerPage 13 of 21 · 1,212 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.