Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.680 | 7.780 | 7.560 | 7.680 | 7.553 | 40,104,199 |
| 2026-07-17 | 7.890 | 7.980 | 7.540 | 7.630 | 7.503 | 51,758,223 |
| 2026-07-16 | 7.760 | 8.000 | 7.710 | 7.920 | 7.789 | 38,060,911 |
| 2026-07-15 | 7.730 | 7.930 | 7.690 | 7.830 | 7.700 | 38,796,828 |
| 2026-07-14 | 7.750 | 7.920 | 7.600 | 7.720 | 7.720 | 35,781,606 |
| 2026-07-13 | 8.100 | 8.140 | 7.690 | 7.710 | 7.710 | 51,904,202 |
| 2026-07-10 | 7.870 | 8.380 | 7.790 | 8.160 | 8.160 | 66,758,870 |
| 2026-07-09 | 7.770 | 7.900 | 7.680 | 7.890 | 7.890 | 38,375,066 |
| 2026-07-08 | 7.780 | 7.900 | 7.720 | 7.860 | 7.860 | 34,272,446 |
| 2026-07-07 | 8.060 | 8.060 | 7.760 | 7.770 | 7.770 | 40,090,580 |
| 2026-07-06 | 8.100 | 8.200 | 8.060 | 8.070 | 8.070 | 33,120,495 |
| 2026-07-03 | 8.160 | 8.210 | 8.050 | 8.090 | 8.090 | 36,299,468 |
| 2026-07-02 | 8.210 | 8.370 | 8.130 | 8.140 | 8.140 | 46,911,470 |
| 2026-07-01 | 8.260 | 8.370 | 8.160 | 8.260 | 8.260 | 49,720,900 |
| 2026-06-30 | 8.200 | 8.380 | 8.140 | 8.310 | 8.310 | 39,060,899 |
| 2026-06-29 | 8.280 | 8.380 | 8.100 | 8.220 | 8.220 | 42,850,667 |
| 2026-06-26 | 8.480 | 8.580 | 8.250 | 8.310 | 8.310 | 56,480,576 |
| 2026-06-25 | 8.510 | 8.630 | 8.430 | 8.560 | 8.560 | 39,113,461 |
| 2026-06-24 | 8.700 | 8.700 | 8.410 | 8.530 | 8.530 | 45,731,179 |
| 2026-06-23 | 8.800 | 9.070 | 8.640 | 8.690 | 8.690 | 50,899,823 |
| 2026-06-22 | 8.810 | 8.830 | 8.550 | 8.820 | 8.820 | 51,372,435 |
| 2026-06-18 | 8.770 | 8.970 | 8.660 | 8.880 | 8.880 | 39,404,355 |
| 2026-06-17 | 8.770 | 8.860 | 8.690 | 8.810 | 8.810 | 34,422,500 |
| 2026-06-16 | 8.650 | 8.840 | 8.500 | 8.810 | 8.810 | 52,465,103 |
| 2026-06-15 | 8.630 | 8.700 | 8.550 | 8.640 | 8.640 | 44,076,286 |
| 2026-06-12 | 8.550 | 8.770 | 8.490 | 8.600 | 8.600 | 54,909,783 |
| 2026-06-11 | 8.670 | 8.680 | 8.390 | 8.440 | 8.440 | 42,755,765 |
| 2026-06-10 | 8.890 | 8.980 | 8.690 | 8.740 | 8.740 | 39,431,895 |
| 2026-06-09 | 8.940 | 8.990 | 8.790 | 8.960 | 8.960 | 35,725,787 |
| 2026-06-08 | 8.940 | 9.120 | 8.760 | 8.830 | 8.830 | 50,788,098 |
| 2026-06-05 | 9.200 | 9.380 | 9.120 | 9.150 | 9.150 | 46,376,753 |
| 2026-06-04 | 9.250 | 9.290 | 9.060 | 9.100 | 9.100 | 49,711,469 |
| 2026-06-03 | 9.390 | 9.510 | 9.260 | 9.320 | 9.320 | 42,464,218 |
| 2026-06-02 | 9.740 | 9.750 | 9.330 | 9.440 | 9.440 | 59,779,809 |
| 2026-06-01 | 9.700 | 9.900 | 9.630 | 9.730 | 9.730 | 51,505,114 |
| 2026-05-29 | 9.910 | 10.170 | 9.690 | 9.730 | 9.730 | 69,332,064 |
| 2026-05-28 | 10.220 | 10.240 | 9.770 | 9.910 | 9.910 | 105,056,988 |
| 2026-05-27 | 10.200 | 10.880 | 10.170 | 10.370 | 10.370 | 122,551,236 |
| 2026-05-26 | 11.000 | 11.090 | 10.300 | 10.310 | 10.310 | 211,609,191 |
| 2026-05-25 | 11.390 | 11.440 | 11.220 | 11.440 | 11.440 | 126,795,972 |
| 2026-05-22 | 10.450 | 10.480 | 10.250 | 10.400 | 10.400 | 71,389,014 |
| 2026-05-21 | 10.490 | 10.950 | 10.360 | 10.390 | 10.390 | 135,636,622 |
| 2026-05-20 | 10.390 | 10.650 | 10.170 | 10.520 | 10.520 | 115,665,964 |
| 2026-05-19 | 10.050 | 10.320 | 10.000 | 10.250 | 10.250 | 62,703,626 |
| 2026-05-18 | 9.630 | 10.450 | 9.630 | 10.050 | 10.050 | 96,844,691 |
| 2026-05-15 | 9.740 | 9.940 | 9.560 | 9.640 | 9.640 | 56,595,587 |
| 2026-05-14 | 10.290 | 10.440 | 9.700 | 9.720 | 9.720 | 78,898,838 |
| 2026-05-13 | 10.200 | 10.340 | 10.120 | 10.220 | 10.220 | 66,796,595 |
| 2026-05-12 | 10.550 | 10.590 | 10.200 | 10.260 | 10.260 | 70,971,136 |
| 2026-05-11 | 10.640 | 10.680 | 10.480 | 10.580 | 10.580 | 61,394,785 |
| 2026-05-08 | 10.550 | 10.720 | 10.500 | 10.620 | 10.620 | 76,989,501 |
| 2026-05-07 | 10.300 | 10.580 | 10.230 | 10.560 | 10.560 | 85,729,369 |
| 2026-05-06 | 10.020 | 10.380 | 10.000 | 10.270 | 10.270 | 81,011,848 |
| 2026-04-30 | 9.910 | 10.110 | 9.840 | 9.980 | 9.980 | 69,962,547 |
| 2026-04-29 | 10.130 | 10.350 | 10.110 | 10.120 | 10.120 | 81,818,999 |
| 2026-04-28 | 11.000 | 11.000 | 10.200 | 10.250 | 10.250 | 177,054,281 |
| 2026-04-27 | 10.640 | 10.860 | 10.620 | 10.860 | 10.860 | 47,175,285 |
| 2026-04-24 | 9.900 | 10.010 | 9.670 | 9.870 | 9.870 | 40,030,573 |
| 2026-04-23 | 10.010 | 10.090 | 9.880 | 9.920 | 9.920 | 41,505,395 |
| 2026-04-22 | 9.990 | 10.170 | 9.950 | 10.040 | 10.040 | 40,963,895 |
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.