Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	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

← NewerPage 15 of 21 · 1,217 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.