Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.970 | 8.490 | 7.960 | 8.230 | 8.092 | 104,043,485 |
| 2023-04-27 | 8.050 | 8.220 | 7.910 | 7.970 | 7.836 | 41,873,089 |
| 2023-04-26 | 8.120 | 8.350 | 7.900 | 8.070 | 7.934 | 52,599,583 |
| 2023-04-25 | 8.190 | 8.300 | 8.040 | 8.190 | 8.052 | 46,289,240 |
| 2023-04-24 | 8.030 | 8.330 | 8.010 | 8.190 | 8.052 | 39,127,161 |
| 2023-04-21 | 8.400 | 8.420 | 8.030 | 8.030 | 7.895 | 42,309,658 |
| 2023-04-20 | 8.150 | 8.440 | 8.130 | 8.420 | 8.278 | 35,654,785 |
| 2023-04-19 | 8.100 | 8.320 | 8.090 | 8.170 | 8.033 | 33,420,156 |
| 2023-04-18 | 8.230 | 8.240 | 8.040 | 8.100 | 7.964 | 34,657,768 |
| 2023-04-17 | 8.430 | 8.440 | 8.160 | 8.230 | 8.092 | 38,779,844 |
| 2023-04-14 | 8.550 | 8.630 | 8.330 | 8.420 | 8.278 | 40,289,284 |
| 2023-04-13 | 8.680 | 8.820 | 8.520 | 8.540 | 8.396 | 54,455,828 |
| 2023-04-12 | 8.400 | 8.750 | 8.360 | 8.700 | 8.554 | 72,945,353 |
| 2023-04-11 | 8.040 | 8.420 | 7.970 | 8.340 | 8.200 | 58,290,490 |
| 2023-04-10 | 8.130 | 8.220 | 8.020 | 8.030 | 7.895 | 30,872,649 |
| 2023-04-07 | 7.980 | 8.190 | 7.900 | 8.100 | 7.964 | 33,952,894 |
| 2023-04-06 | 8.160 | 8.170 | 7.950 | 7.970 | 7.836 | 44,795,173 |
| 2023-04-04 | 8.280 | 8.360 | 8.100 | 8.160 | 8.023 | 46,037,642 |
| 2023-04-03 | 8.120 | 8.310 | 8.090 | 8.280 | 8.141 | 53,874,086 |
| 2023-03-31 | 7.820 | 8.260 | 7.800 | 8.140 | 8.003 | 55,838,664 |
| 2023-03-30 | 8.130 | 8.160 | 7.750 | 7.820 | 7.688 | 73,932,050 |
| 2023-03-29 | 8.100 | 8.250 | 8.020 | 8.170 | 8.033 | 53,678,698 |
| 2023-03-28 | 8.100 | 8.270 | 8.080 | 8.100 | 7.964 | 40,771,943 |
| 2023-03-27 | 8.220 | 8.400 | 8.070 | 8.140 | 8.003 | 61,666,325 |
| 2023-03-24 | 8.080 | 8.540 | 8.020 | 8.320 | 8.180 | 96,817,887 |
| 2023-03-23 | 8.200 | 8.280 | 8.030 | 8.090 | 7.954 | 102,336,547 |
| 2023-03-22 | 8.000 | 8.620 | 7.840 | 8.450 | 8.308 | 114,315,095 |
| 2023-03-21 | 7.940 | 8.060 | 7.780 | 7.990 | 7.856 | 64,223,994 |
| 2023-03-20 | 7.700 | 8.100 | 7.650 | 7.960 | 7.826 | 96,163,419 |
| 2023-03-17 | 7.270 | 7.540 | 7.250 | 7.520 | 7.393 | 46,573,146 |
| 2023-03-16 | 7.220 | 7.290 | 7.180 | 7.230 | 7.108 | 13,675,320 |
| 2023-03-15 | 7.320 | 7.330 | 7.230 | 7.270 | 7.148 | 14,254,552 |
| 2023-03-14 | 7.290 | 7.350 | 7.180 | 7.290 | 7.167 | 24,531,501 |
| 2023-03-13 | 7.130 | 7.270 | 7.030 | 7.260 | 7.138 | 21,103,462 |
| 2023-03-10 | 7.210 | 7.260 | 7.130 | 7.130 | 7.010 | 16,921,465 |
| 2023-03-09 | 7.310 | 7.320 | 7.210 | 7.270 | 7.148 | 16,022,638 |
| 2023-03-08 | 7.130 | 7.300 | 7.130 | 7.300 | 7.177 | 26,273,602 |
| 2023-03-07 | 7.350 | 7.360 | 7.120 | 7.130 | 7.010 | 24,834,168 |
| 2023-03-06 | 7.300 | 7.420 | 7.280 | 7.350 | 7.226 | 24,851,292 |
| 2023-03-03 | 7.300 | 7.310 | 7.240 | 7.300 | 7.177 | 15,132,063 |
| 2023-03-02 | 7.210 | 7.300 | 7.210 | 7.300 | 7.177 | 21,046,310 |
| 2023-03-01 | 7.200 | 7.350 | 7.180 | 7.210 | 7.089 | 45,280,623 |
| 2023-02-28 | 7.120 | 7.210 | 7.110 | 7.210 | 7.089 | 13,236,476 |
| 2023-02-27 | 7.140 | 7.180 | 7.080 | 7.080 | 6.961 | 9,568,560 |
| 2023-02-24 | 7.180 | 7.200 | 7.080 | 7.170 | 7.049 | 11,241,249 |
| 2023-02-23 | 7.160 | 7.190 | 7.110 | 7.160 | 7.040 | 11,791,481 |
| 2023-02-22 | 7.200 | 7.220 | 7.150 | 7.160 | 7.040 | 11,113,004 |
| 2023-02-21 | 7.170 | 7.260 | 7.120 | 7.250 | 7.128 | 18,855,857 |
| 2023-02-20 | 7.040 | 7.190 | 7.040 | 7.170 | 7.049 | 16,963,631 |
| 2023-02-17 | 7.120 | 7.180 | 7.020 | 7.030 | 6.912 | 17,654,965 |
| 2023-02-16 | 7.190 | 7.330 | 7.040 | 7.100 | 6.981 | 34,808,900 |
| 2023-02-15 | 7.140 | 7.200 | 7.120 | 7.180 | 7.059 | 16,073,942 |
| 2023-02-14 | 7.230 | 7.240 | 7.140 | 7.140 | 7.020 | 16,431,188 |
| 2023-02-13 | 7.250 | 7.270 | 7.170 | 7.190 | 7.069 | 21,629,501 |
| 2023-02-10 | 7.230 | 7.280 | 7.180 | 7.230 | 7.108 | 25,847,548 |
| 2023-02-09 | 7.180 | 7.270 | 7.080 | 7.240 | 7.118 | 43,883,599 |
| 2023-02-08 | 7.060 | 7.460 | 7.050 | 7.170 | 7.049 | 87,180,850 |
| 2023-02-07 | 6.870 | 6.920 | 6.820 | 6.900 | 6.784 | 20,945,439 |
| 2023-02-06 | 6.760 | 6.920 | 6.720 | 6.870 | 6.754 | 28,630,817 |
| 2023-02-03 | 6.730 | 6.770 | 6.700 | 6.760 | 6.646 | 15,281,343 |
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.