Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.930 | 8.050 | 7.900 | 8.020 | 7.885 | 19,552,181 |
| 2023-07-27 | 7.950 | 8.020 | 7.910 | 7.950 | 7.816 | 13,954,107 |
| 2023-07-26 | 8.100 | 8.100 | 7.940 | 7.970 | 7.836 | 19,761,280 |
| 2023-07-25 | 8.060 | 8.150 | 8.020 | 8.080 | 7.944 | 23,816,940 |
| 2023-07-24 | 7.960 | 8.070 | 7.930 | 8.000 | 7.865 | 14,722,786 |
| 2023-07-21 | 7.930 | 8.030 | 7.850 | 7.990 | 7.856 | 20,968,704 |
| 2023-07-20 | 8.030 | 8.080 | 7.850 | 7.940 | 7.806 | 22,278,303 |
| 2023-07-19 | 8.000 | 8.080 | 7.980 | 8.040 | 7.905 | 11,067,302 |
| 2023-07-18 | 8.120 | 8.130 | 8.000 | 8.010 | 7.875 | 15,774,060 |
| 2023-07-17 | 8.020 | 8.150 | 7.990 | 8.090 | 7.954 | 22,586,293 |
| 2023-07-14 | 7.920 | 8.010 | 7.890 | 7.950 | 7.816 | 16,995,469 |
| 2023-07-13 | 7.780 | 7.940 | 7.760 | 7.920 | 7.787 | 23,195,646 |
| 2023-07-12 | 7.880 | 7.890 | 7.730 | 7.740 | 7.610 | 14,679,583 |
| 2023-07-11 | 7.870 | 7.900 | 7.740 | 7.840 | 7.708 | 16,042,879 |
| 2023-07-10 | 7.690 | 7.890 | 7.670 | 7.880 | 7.747 | 29,073,114 |
| 2023-07-07 | 7.630 | 7.770 | 7.550 | 7.690 | 7.561 | 22,859,952 |
| 2023-07-06 | 7.760 | 7.820 | 7.640 | 7.650 | 7.521 | 31,199,300 |
| 2023-07-05 | 7.780 | 7.830 | 7.750 | 7.790 | 7.659 | 17,130,653 |
| 2023-07-04 | 7.790 | 7.850 | 7.720 | 7.810 | 7.679 | 26,275,933 |
| 2023-07-03 | 7.820 | 7.840 | 7.720 | 7.790 | 7.659 | 21,041,723 |
| 2023-06-30 | 7.820 | 7.870 | 7.760 | 7.820 | 7.688 | 20,579,192 |
| 2023-06-29 | 7.790 | 7.870 | 7.740 | 7.840 | 7.708 | 23,345,590 |
| 2023-06-28 | 7.870 | 7.930 | 7.680 | 7.830 | 7.698 | 28,656,084 |
| 2023-06-27 | 7.720 | 7.960 | 7.650 | 7.890 | 7.757 | 37,188,711 |
| 2023-06-26 | 7.980 | 8.040 | 7.670 | 7.700 | 7.570 | 35,105,373 |
| 2023-06-21 | 8.210 | 8.210 | 8.000 | 8.000 | 7.865 | 36,950,201 |
| 2023-06-20 | 8.340 | 8.380 | 8.210 | 8.210 | 8.072 | 27,711,383 |
| 2023-06-19 | 8.370 | 8.440 | 8.320 | 8.340 | 8.200 | 23,375,124 |
| 2023-06-16 | 8.410 | 8.480 | 8.280 | 8.370 | 8.229 | 40,457,323 |
| 2023-06-15 | 8.540 | 8.630 | 8.420 | 8.450 | 8.308 | 26,531,517 |
| 2023-06-14 | 8.570 | 8.770 | 8.490 | 8.540 | 8.396 | 35,948,491 |
| 2023-06-13 | 8.390 | 8.630 | 8.350 | 8.580 | 8.436 | 40,764,015 |
| 2023-06-12 | 8.540 | 8.670 | 8.410 | 8.420 | 8.278 | 37,418,822 |
| 2023-06-09 | 8.350 | 8.660 | 8.310 | 8.550 | 8.406 | 56,191,969 |
| 2023-06-08 | 8.560 | 8.560 | 8.240 | 8.320 | 8.180 | 53,156,976 |
| 2023-06-07 | 8.450 | 8.600 | 8.350 | 8.560 | 8.416 | 38,997,198 |
| 2023-06-06 | 8.580 | 8.800 | 8.390 | 8.420 | 8.278 | 54,018,484 |
| 2023-06-05 | 8.560 | 8.620 | 8.410 | 8.540 | 8.396 | 31,803,535 |
| 2023-06-02 | 8.580 | 8.680 | 8.500 | 8.550 | 8.406 | 32,426,980 |
| 2023-06-01 | 8.310 | 8.720 | 8.280 | 8.580 | 8.436 | 54,717,145 |
| 2023-05-31 | 7.940 | 8.480 | 7.940 | 8.340 | 8.200 | 58,573,340 |
| 2023-05-30 | 7.770 | 7.950 | 7.670 | 7.950 | 7.816 | 23,947,699 |
| 2023-05-29 | 7.770 | 7.880 | 7.760 | 7.810 | 7.679 | 22,526,430 |
| 2023-05-26 | 7.760 | 7.840 | 7.710 | 7.750 | 7.620 | 18,646,656 |
| 2023-05-25 | 7.730 | 7.830 | 7.640 | 7.810 | 7.679 | 23,560,451 |
| 2023-05-24 | 7.860 | 7.900 | 7.760 | 7.780 | 7.649 | 22,644,433 |
| 2023-05-23 | 8.110 | 8.120 | 7.890 | 7.900 | 7.767 | 27,398,472 |
| 2023-05-22 | 8.110 | 8.150 | 8.020 | 8.110 | 7.974 | 21,358,052 |
| 2023-05-19 | 8.260 | 8.290 | 8.050 | 8.110 | 7.974 | 28,994,581 |
| 2023-05-18 | 8.280 | 8.360 | 8.210 | 8.280 | 8.141 | 25,033,636 |
| 2023-05-17 | 8.260 | 8.410 | 8.210 | 8.280 | 8.141 | 27,468,350 |
| 2023-05-16 | 8.510 | 8.580 | 8.280 | 8.300 | 8.160 | 37,045,922 |
| 2023-05-15 | 8.680 | 8.740 | 8.280 | 8.490 | 8.347 | 52,641,861 |
| 2023-05-12 | 8.950 | 8.960 | 8.640 | 8.650 | 8.504 | 55,529,436 |
| 2023-05-11 | 8.880 | 9.160 | 8.810 | 9.040 | 8.888 | 67,049,991 |
| 2023-05-10 | 8.830 | 9.020 | 8.680 | 8.820 | 8.672 | 60,148,143 |
| 2023-05-09 | 8.890 | 9.100 | 8.780 | 8.810 | 8.662 | 68,696,387 |
| 2023-05-08 | 8.940 | 9.150 | 8.810 | 8.870 | 8.721 | 103,414,311 |
| 2023-05-05 | 8.760 | 8.920 | 8.580 | 8.850 | 8.701 | 85,862,280 |
| 2023-05-04 | 8.380 | 9.000 | 8.370 | 8.740 | 8.593 | 118,587,325 |
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.