Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.770	6.780	6.720	6.730	6.617	18,410,997
2023-02-01	6.700	6.760	6.680	6.750	6.636	18,812,785
2023-01-31	6.710	6.730	6.660	6.690	6.577	12,965,988
2023-01-30	6.760	6.780	6.710	6.720	6.607	23,845,819
2023-01-20	6.740	6.760	6.700	6.740	6.627	12,186,077
2023-01-19	6.640	6.730	6.600	6.720	6.607	10,565,517
2023-01-18	6.630	6.710	6.630	6.660	6.548	9,860,636
2023-01-17	6.700	6.710	6.610	6.640	6.528	11,151,174
2023-01-16	6.700	6.720	6.660	6.700	6.587	17,370,673
2023-01-13	6.560	6.710	6.550	6.700	6.587	18,193,625
2023-01-12	6.590	6.610	6.510	6.560	6.450	9,597,537
2023-01-11	6.690	6.700	6.570	6.600	6.489	12,031,821
2023-01-10	6.630	6.730	6.590	6.690	6.577	13,818,962
2023-01-09	6.670	6.720	6.630	6.630	6.518	11,144,932
2023-01-06	6.750	6.760	6.650	6.670	6.558	16,171,597
2023-01-05	6.780	6.830	6.730	6.760	6.646	12,426,716
2023-01-04	6.780	6.810	6.740	6.780	6.666	12,679,773
2023-01-03	6.650	6.830	6.630	6.790	6.676	24,608,886
2022-12-30	6.520	6.670	6.510	6.650	6.538	12,946,057
2022-12-29	6.590	6.650	6.490	6.510	6.400	11,398,309
2022-12-28	6.610	6.650	6.560	6.610	6.499	6,497,098
2022-12-27	6.620	6.650	6.570	6.600	6.489	8,642,163
2022-12-26	6.660	6.730	6.580	6.610	6.499	12,480,534
2022-12-23	6.520	6.710	6.520	6.660	6.548	11,579,184
2022-12-22	6.550	6.640	6.500	6.550	6.440	10,790,207
2022-12-21	6.440	6.710	6.440	6.550	6.440	17,791,219
2022-12-20	6.550	6.580	6.440	6.440	6.332	10,464,138
2022-12-19	6.670	6.680	6.510	6.550	6.440	11,710,613
2022-12-16	6.680	6.690	6.630	6.670	6.558	10,040,594
2022-12-15	6.720	6.750	6.680	6.700	6.587	11,002,674
2022-12-14	6.680	6.730	6.660	6.720	6.607	11,436,670
2022-12-13	6.620	6.720	6.600	6.700	6.587	14,117,687
2022-12-12	6.660	6.720	6.590	6.590	6.479	13,145,446
2022-12-09	6.720	6.730	6.630	6.660	6.548	14,235,865
2022-12-08	6.700	6.750	6.630	6.720	6.607	13,121,544
2022-12-07	6.720	6.780	6.660	6.700	6.587	17,683,411
2022-12-06	6.780	6.850	6.690	6.720	6.607	16,923,889
2022-12-05	6.680	6.830	6.680	6.790	6.676	22,637,333
2022-12-02	6.670	6.730	6.660	6.670	6.558	8,665,073
2022-12-01	6.750	6.790	6.670	6.680	6.568	14,325,705
2022-11-30	6.680	6.730	6.670	6.690	6.577	11,531,086
2022-11-29	6.560	6.710	6.560	6.690	6.577	19,838,358
2022-11-28	6.500	6.580	6.390	6.580	6.469	10,856,604
2022-11-25	6.470	6.570	6.450	6.550	6.440	9,245,943
2022-11-24	6.540	6.570	6.460	6.470	6.361	9,367,352
2022-11-23	6.530	6.570	6.510	6.550	6.440	8,978,210
2022-11-22	6.570	6.600	6.490	6.550	6.440	18,984,330
2022-11-21	6.670	6.700	6.530	6.570	6.459	28,887,182
2022-11-18	6.580	6.650	6.540	6.540	6.430	16,578,227
2022-11-17	6.540	6.580	6.470	6.580	6.469	12,656,030
2022-11-16	6.460	6.540	6.450	6.510	6.400	13,154,180
2022-11-15	6.430	6.480	6.400	6.470	6.361	11,663,482
2022-11-14	6.380	6.470	6.380	6.430	6.322	9,279,784
2022-11-11	6.440	6.480	6.380	6.380	6.273	13,720,970
2022-11-10	6.290	6.390	6.270	6.370	6.263	10,646,104
2022-11-09	6.340	6.360	6.300	6.320	6.214	7,435,273
2022-11-08	6.330	6.370	6.300	6.350	6.243	8,360,969
2022-11-07	6.260	6.350	6.250	6.340	6.233	11,222,270
2022-11-04	6.190	6.290	6.190	6.290	6.184	11,123,382
2022-11-03	6.190	6.220	6.160	6.190	6.086	7,501,408

← NewerPage 16 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.