Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.000	10.240	9.970	9.990	9.990	42,792,932
2026-04-20	9.960	10.050	9.880	9.990	9.990	42,871,091
2026-04-17	9.830	10.090	9.760	10.000	10.000	57,363,110
2026-04-16	9.700	10.050	9.650	9.930	9.930	68,203,194
2026-04-15	9.830	9.850	9.650	9.660	9.660	30,252,266
2026-04-14	9.650	9.820	9.650	9.810	9.810	48,824,856
2026-04-13	9.560	9.680	9.530	9.570	9.570	25,576,368
2026-04-10	9.590	9.730	9.580	9.630	9.630	35,208,012
2026-04-09	9.600	9.650	9.510	9.520	9.520	33,401,844
2026-04-08	9.380	9.720	9.380	9.720	9.720	53,441,070
2026-04-07	9.100	9.230	9.100	9.170	9.170	22,763,718
2026-04-03	9.330	9.350	9.030	9.090	9.090	28,070,912
2026-04-02	9.580	9.580	9.250	9.300	9.300	32,660,870
2026-04-01	9.590	9.640	9.470	9.600	9.600	29,013,298
2026-03-31	9.540	9.660	9.420	9.420	9.420	26,424,740
2026-03-30	9.380	9.590	9.320	9.540	9.540	28,571,136
2026-03-27	9.320	9.570	9.300	9.530	9.530	29,503,776
2026-03-26	9.650	9.720	9.350	9.400	9.400	32,056,986
2026-03-25	9.530	9.700	9.530	9.640	9.640	33,285,812
2026-03-24	9.500	9.520	9.320	9.500	9.500	40,400,247
2026-03-23	9.680	9.730	9.230	9.300	9.300	59,002,894
2026-03-20	10.230	10.270	9.890	9.900	9.900	46,552,897
2026-03-19	10.300	10.330	10.170	10.210	10.210	32,236,391
2026-03-18	10.300	10.450	10.200	10.440	10.440	29,182,561
2026-03-17	10.500	10.550	10.300	10.300	10.300	31,392,820
2026-03-16	10.410	10.470	10.320	10.470	10.470	30,139,447
2026-03-13	10.560	10.650	10.380	10.400	10.400	39,992,147
2026-03-12	10.700	10.800	10.550	10.630	10.630	36,891,729
2026-03-11	10.750	10.800	10.660	10.720	10.720	33,652,864
2026-03-10	10.750	10.900	10.670	10.760	10.760	39,018,148
2026-03-09	10.480	10.690	10.320	10.650	10.650	45,096,945
2026-03-06	10.550	10.690	10.510	10.650	10.650	31,783,767
2026-03-05	10.650	10.720	10.540	10.590	10.590	48,817,327
2026-03-04	10.400	10.620	10.370	10.430	10.430	45,659,416
2026-03-03	11.060	11.190	10.480	10.520	10.520	85,947,069
2026-03-02	11.250	11.320	10.980	11.070	11.070	87,277,322
2026-02-27	11.370	11.610	11.320	11.490	11.490	57,063,060
2026-02-26	11.350	11.430	11.290	11.330	11.330	44,907,317
2026-02-25	11.230	11.380	11.220	11.380	11.380	46,054,025
2026-02-24	11.530	11.550	11.180	11.230	11.230	60,444,069
2026-02-13	11.600	11.670	11.400	11.410	11.410	66,432,652
2026-02-12	11.650	11.720	11.490	11.650	11.650	75,286,161
2026-02-11	11.800	11.850	11.670	11.700	11.700	83,756,124
2026-02-10	11.740	12.110	11.660	11.940	11.940	165,199,238
2026-02-09	11.460	11.750	11.450	11.750	11.750	97,418,329
2026-02-06	11.320	11.430	11.160	11.290	11.290	58,993,239
2026-02-05	11.280	11.440	11.280	11.330	11.330	53,569,431
2026-02-04	11.440	11.480	11.270	11.370	11.370	57,821,260
2026-02-03	11.270	11.540	11.270	11.530	11.530	72,664,079
2026-02-02	11.380	11.530	11.110	11.120	11.120	71,548,676
2026-01-30	11.610	11.700	11.230	11.360	11.360	93,246,199
2026-01-29	11.520	12.070	11.310	11.720	11.720	120,340,458
2026-01-28	11.820	11.910	11.550	11.590	11.590	77,706,153
2026-01-27	11.800	11.980	11.540	11.820	11.820	95,938,518
2026-01-26	12.480	12.730	11.770	11.880	11.880	149,864,191
2026-01-23	12.050	12.690	11.890	12.400	12.400	225,626,602
2026-01-22	11.790	11.920	11.660	11.870	11.870	112,009,433
2026-01-21	11.770	11.970	11.650	11.700	11.700	128,872,571
2026-01-20	12.390	12.450	11.700	11.800	11.800	182,983,888
2026-01-19	12.950	13.120	12.070	12.070	12.070	277,569,315

← NewerPage 3 of 21 · 1,216 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.