Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.290	14.880	13.410	13.410	13.410	258,006,403
2026-01-15	14.290	15.400	14.170	14.900	14.900	319,371,510
2026-01-14	15.400	15.990	14.210	14.860	14.860	501,119,108
2026-01-13	16.120	16.120	14.080	15.390	15.390	593,526,220
2026-01-12	14.650	14.650	14.500	14.650	14.650	97,723,575
2026-01-09	13.320	13.320	13.000	13.320	13.320	175,544,345
2026-01-08	11.680	12.110	11.510	12.110	12.110	163,058,525
2026-01-07	10.540	11.010	10.540	11.010	11.010	167,057,474
2026-01-06	9.850	10.100	9.800	10.010	10.010	78,231,102
2026-01-05	9.800	9.920	9.710	9.870	9.870	56,335,386
2025-12-31	9.650	9.980	9.620	9.850	9.850	68,410,757
2025-12-30	9.900	9.900	9.670	9.670	9.670	68,249,182
2025-12-29	9.450	10.150	9.450	9.980	9.980	118,804,521
2025-12-26	9.470	9.680	9.400	9.430	9.430	50,355,351
2025-12-25	9.380	9.500	9.350	9.460	9.460	35,166,180
2025-12-24	9.150	9.470	9.150	9.430	9.430	44,747,616
2025-12-23	9.310	9.350	9.170	9.200	9.200	30,984,052
2025-12-22	9.380	9.420	9.330	9.350	9.350	30,512,060
2025-12-19	9.250	9.420	9.200	9.380	9.380	36,438,127
2025-12-18	9.090	9.420	9.080	9.250	9.250	40,628,390
2025-12-17	9.070	9.180	9.000	9.160	9.160	37,065,736
2025-12-16	9.450	9.450	9.070	9.080	9.080	54,711,954
2025-12-15	9.720	9.720	9.440	9.460	9.460	50,912,564
2025-12-12	9.610	9.890	9.590	9.760	9.760	46,969,154
2025-12-11	9.950	9.960	9.600	9.620	9.620	65,300,413
2025-12-10	9.910	10.150	9.820	9.940	9.940	63,186,220
2025-12-09	10.080	10.190	9.970	9.980	9.980	61,488,562
2025-12-08	10.110	10.440	10.110	10.190	10.190	112,414,860
2025-12-05	9.870	10.100	9.780	10.070	10.070	79,044,474
2025-12-04	9.740	10.090	9.720	9.880	9.880	78,664,656
2025-12-03	9.830	9.940	9.690	9.700	9.700	43,714,154
2025-12-02	10.170	10.200	9.830	9.840	9.840	57,023,904
2025-12-01	10.150	10.480	10.060	10.070	10.070	126,524,529
2025-11-28	9.550	9.730	9.490	9.720	9.720	38,547,226
2025-11-27	9.720	9.790	9.560	9.560	9.560	48,729,658
2025-11-26	9.780	9.940	9.710	9.740	9.740	65,138,410
2025-11-25	9.480	9.960	9.430	9.790	9.790	90,616,923
2025-11-24	9.320	9.590	9.230	9.500	9.500	65,139,616
2025-11-21	9.490	9.710	9.200	9.240	9.240	72,224,773
2025-11-20	9.860	9.870	9.580	9.600	9.600	61,669,281
2025-11-19	10.020	10.100	9.750	9.820	9.820	79,194,074
2025-11-18	10.040	10.400	9.990	10.120	10.120	92,931,891
2025-11-17	10.110	10.210	10.020	10.090	10.090	64,961,123
2025-11-14	9.860	10.360	9.820	10.170	10.170	123,352,997
2025-11-13	9.870	9.970	9.850	9.920	9.920	47,038,441
2025-11-12	10.010	10.050	9.750	9.900	9.900	75,192,918
2025-11-11	10.000	10.190	9.910	10.050	10.050	91,433,317
2025-11-10	10.050	10.120	9.930	9.940	9.940	68,025,709
2025-11-07	10.190	10.220	9.950	10.020	10.020	89,040,592
2025-11-06	10.420	10.560	10.170	10.190	10.190	151,998,324
2025-11-05	10.300	10.730	10.200	10.600	10.600	174,112,409
2025-11-04	10.860	10.860	10.410	10.540	10.540	283,642,753
2025-11-03	10.000	10.670	9.870	10.670	10.670	200,966,840
2025-10-31	9.120	10.090	9.090	9.700	9.700	161,115,852
2025-10-30	9.110	9.370	8.960	9.180	9.180	73,440,218
2025-10-29	9.090	9.110	9.000	9.090	9.090	35,175,372
2025-10-28	9.160	9.210	9.050	9.070	9.070	37,182,691
2025-10-27	9.180	9.290	9.140	9.160	9.160	43,081,548
2025-10-24	9.090	9.160	9.030	9.130	9.130	40,161,286
2025-10-23	9.100	9.110	8.960	9.050	9.050	42,438,692

← NewerPage 4 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.