Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.190	6.220	6.160	6.190	6.086	7,501,408
2022-11-02	6.150	6.230	6.140	6.210	6.106	11,499,872
2022-11-01	6.060	6.150	6.040	6.150	6.047	12,478,330
2022-10-31	5.960	6.060	5.930	6.030	5.929	9,381,732
2022-10-28	6.130	6.140	5.960	5.980	5.879	9,303,875
2022-10-27	6.080	6.160	6.070	6.130	6.027	9,537,332
2022-10-26	6.010	6.130	6.000	6.060	5.958	10,802,972
2022-10-25	6.050	6.130	5.960	6.000	5.899	13,878,028
2022-10-24	6.220	6.270	6.040	6.080	5.978	10,469,456
2022-10-21	6.240	6.260	6.200	6.210	6.106	5,913,985
2022-10-20	6.220	6.290	6.200	6.240	6.135	8,005,993
2022-10-19	6.300	6.320	6.240	6.240	6.135	4,757,948
2022-10-18	6.350	6.380	6.300	6.320	6.214	7,200,801
2022-10-17	6.280	6.360	6.270	6.330	6.223	6,497,101
2022-10-14	6.270	6.330	6.260	6.300	6.194	6,747,127
2022-10-13	6.190	6.280	6.170	6.250	6.145	8,333,390
2022-10-12	6.100	6.220	6.060	6.210	6.106	8,854,515
2022-10-11	6.100	6.150	6.060	6.110	6.007	6,529,200
2022-10-10	6.130	6.180	6.080	6.090	5.988	6,237,671
2022-09-30	6.120	6.180	6.090	6.120	6.017	7,122,327
2022-09-29	6.200	6.230	6.080	6.100	5.997	8,771,790
2022-09-28	6.210	6.230	6.140	6.170	6.066	5,785,730
2022-09-27	6.120	6.240	6.120	6.230	6.125	8,804,206
2022-09-26	6.220	6.240	6.100	6.120	6.017	10,709,718
2022-09-23	6.320	6.340	6.230	6.260	6.155	7,484,348
2022-09-22	6.360	6.390	6.310	6.330	6.223	5,830,587
2022-09-21	6.290	6.410	6.190	6.390	6.282	10,981,227
2022-09-20	6.290	6.370	6.290	6.310	6.204	6,500,973
2022-09-19	6.380	6.380	6.250	6.300	6.194	12,621,736
2022-09-16	6.540	6.560	6.380	6.380	6.273	12,358,464
2022-09-15	6.570	6.620	6.500	6.530	6.420	11,985,287
2022-09-14	6.600	6.600	6.530	6.560	6.450	12,910,335
2022-09-13	6.690	6.710	6.630	6.640	6.528	9,219,916
2022-09-09	6.700	6.710	6.650	6.680	6.568	14,542,337
2022-09-08	6.710	6.720	6.670	6.680	6.568	6,075,571
2022-09-07	6.760	6.760	6.660	6.700	6.587	8,628,060
2022-09-06	6.730	6.760	6.720	6.750	6.636	7,834,554
2022-09-05	6.770	6.770	6.680	6.740	6.627	10,908,401
2022-09-02	6.660	6.760	6.650	6.740	6.627	14,055,535
2022-09-01	6.690	6.720	6.630	6.630	6.518	11,741,955
2022-08-31	6.700	6.780	6.660	6.700	6.587	17,846,999
2022-08-30	6.600	6.750	6.590	6.710	6.597	17,353,777
2022-08-29	6.550	6.640	6.520	6.620	6.509	9,773,015
2022-08-26	6.610	6.680	6.570	6.590	6.479	12,070,471
2022-08-25	6.580	6.620	6.550	6.620	6.509	7,453,455
2022-08-24	6.660	6.680	6.550	6.570	6.459	9,808,736
2022-08-23	6.650	6.680	6.630	6.660	6.548	7,966,595
2022-08-22	6.610	6.660	6.570	6.660	6.548	9,852,454
2022-08-19	6.620	6.690	6.600	6.620	6.509	10,241,267
2022-08-18	6.690	6.690	6.600	6.630	6.518	6,748,492
2022-08-17	6.650	6.700	6.630	6.690	6.577	6,386,831
2022-08-16	6.660	6.670	6.620	6.650	6.538	5,829,712
2022-08-15	6.680	6.690	6.620	6.660	6.548	8,310,664
2022-08-12	6.660	6.710	6.620	6.700	6.587	8,950,561
2022-08-11	6.530	6.650	6.520	6.650	6.538	12,107,534
2022-08-10	6.550	6.570	6.500	6.520	6.410	7,201,221
2022-08-09	6.560	6.580	6.520	6.570	6.459	6,288,303
2022-08-08	6.510	6.590	6.500	6.560	6.450	9,793,002
2022-08-05	6.720	6.790	6.690	6.780	6.400	12,734,787
2022-08-04	6.680	6.700	6.620	6.700	6.325	8,901,876

← NewerPage 17 of 21 · 1,213 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.