Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.110 | 9.300 | 9.070 | 9.140 | 9.140 | 58,346,193 |
| 2025-10-21 | 9.060 | 9.140 | 9.020 | 9.100 | 9.100 | 33,248,614 |
| 2025-10-20 | 9.000 | 9.160 | 8.940 | 9.050 | 9.050 | 48,491,983 |
| 2025-10-17 | 9.180 | 9.230 | 8.900 | 8.910 | 8.910 | 54,378,149 |
| 2025-10-16 | 9.360 | 9.360 | 9.160 | 9.200 | 9.200 | 48,420,326 |
| 2025-10-15 | 9.270 | 9.390 | 9.220 | 9.320 | 9.320 | 50,884,959 |
| 2025-10-14 | 9.580 | 9.660 | 9.220 | 9.260 | 9.260 | 83,722,215 |
| 2025-10-13 | 9.530 | 9.780 | 9.500 | 9.590 | 9.590 | 85,425,891 |
| 2025-10-10 | 10.090 | 10.160 | 9.850 | 9.910 | 9.910 | 113,377,797 |
| 2025-10-09 | 10.400 | 10.440 | 10.050 | 10.080 | 10.080 | 140,775,757 |
| 2025-09-30 | 10.140 | 10.350 | 10.000 | 10.310 | 10.310 | 138,373,314 |
| 2025-09-29 | 9.880 | 10.500 | 9.860 | 10.150 | 10.150 | 167,373,793 |
| 2025-09-26 | 9.800 | 10.240 | 9.740 | 9.800 | 9.800 | 168,891,975 |
| 2025-09-25 | 10.060 | 10.350 | 9.550 | 9.870 | 9.870 | 321,577,704 |
| 2025-09-24 | 8.830 | 9.760 | 8.750 | 9.760 | 9.760 | 165,909,569 |
| 2025-09-23 | 8.650 | 9.010 | 8.300 | 8.870 | 8.870 | 98,014,821 |
| 2025-09-22 | 8.490 | 8.750 | 8.350 | 8.560 | 8.560 | 55,546,413 |
| 2025-09-19 | 8.480 | 8.590 | 8.400 | 8.530 | 8.530 | 41,322,548 |
| 2025-09-18 | 8.560 | 8.840 | 8.440 | 8.540 | 8.540 | 66,690,897 |
| 2025-09-17 | 8.630 | 8.630 | 8.520 | 8.560 | 8.560 | 32,684,785 |
| 2025-09-16 | 8.660 | 8.730 | 8.580 | 8.630 | 8.630 | 40,630,709 |
| 2025-09-15 | 8.720 | 8.770 | 8.540 | 8.710 | 8.710 | 46,301,889 |
| 2025-09-12 | 8.680 | 8.860 | 8.670 | 8.720 | 8.720 | 63,160,030 |
| 2025-09-11 | 8.500 | 8.740 | 8.320 | 8.690 | 8.690 | 83,785,842 |
| 2025-09-10 | 8.630 | 8.770 | 8.480 | 8.530 | 8.530 | 98,253,029 |
| 2025-09-09 | 9.200 | 9.260 | 8.640 | 8.830 | 8.830 | 180,940,213 |
| 2025-09-08 | 8.380 | 8.620 | 8.340 | 8.610 | 8.610 | 44,159,435 |
| 2025-09-05 | 8.370 | 8.400 | 8.240 | 8.390 | 8.390 | 45,349,181 |
| 2025-09-04 | 8.560 | 8.590 | 8.250 | 8.370 | 8.370 | 51,720,120 |
| 2025-09-03 | 8.880 | 8.900 | 8.500 | 8.550 | 8.550 | 57,191,256 |
| 2025-09-02 | 9.010 | 9.070 | 8.780 | 8.830 | 8.830 | 65,875,929 |
| 2025-09-01 | 8.940 | 9.090 | 8.860 | 9.050 | 9.050 | 64,307,610 |
| 2025-08-29 | 9.140 | 9.140 | 8.840 | 8.860 | 8.860 | 82,999,333 |
| 2025-08-28 | 8.950 | 9.180 | 8.880 | 9.130 | 9.130 | 123,743,735 |
| 2025-08-27 | 9.090 | 9.180 | 8.780 | 8.780 | 8.780 | 111,486,660 |
| 2025-08-26 | 8.970 | 9.420 | 8.970 | 9.150 | 9.150 | 164,258,347 |
| 2025-08-25 | 9.600 | 9.700 | 8.960 | 9.010 | 9.010 | 251,625,947 |
| 2025-08-22 | 8.890 | 9.370 | 8.770 | 9.370 | 9.370 | 114,413,361 |
| 2025-08-21 | 8.160 | 8.710 | 8.150 | 8.520 | 8.520 | 115,617,661 |
| 2025-08-20 | 8.090 | 8.150 | 8.020 | 8.140 | 8.140 | 41,818,223 |
| 2025-08-19 | 8.100 | 8.140 | 8.050 | 8.110 | 8.110 | 41,289,116 |
| 2025-08-18 | 8.000 | 8.160 | 7.980 | 8.070 | 8.070 | 62,980,361 |
| 2025-08-15 | 7.800 | 8.080 | 7.790 | 8.000 | 8.000 | 54,557,503 |
| 2025-08-14 | 7.880 | 7.990 | 7.790 | 7.810 | 7.810 | 41,135,457 |
| 2025-08-13 | 7.880 | 7.940 | 7.840 | 7.870 | 7.870 | 31,668,166 |
| 2025-08-12 | 7.880 | 7.910 | 7.850 | 7.860 | 7.860 | 20,643,305 |
| 2025-08-11 | 7.900 | 7.960 | 7.860 | 7.890 | 7.890 | 28,302,457 |
| 2025-08-08 | 7.880 | 7.960 | 7.800 | 7.860 | 7.860 | 37,341,839 |
| 2025-08-07 | 7.750 | 7.890 | 7.740 | 7.880 | 7.880 | 36,535,167 |
| 2025-08-06 | 7.780 | 7.780 | 7.690 | 7.770 | 7.770 | 26,578,176 |
| 2025-08-05 | 7.750 | 7.930 | 7.700 | 7.780 | 7.780 | 41,142,631 |
| 2025-08-04 | 7.700 | 7.740 | 7.670 | 7.730 | 7.730 | 21,539,140 |
| 2025-08-01 | 7.690 | 7.770 | 7.670 | 7.760 | 7.760 | 22,623,188 |
| 2025-07-31 | 7.820 | 7.850 | 7.670 | 7.700 | 7.700 | 32,557,827 |
| 2025-07-30 | 7.870 | 7.930 | 7.790 | 7.850 | 7.850 | 31,717,120 |
| 2025-07-29 | 7.870 | 7.880 | 7.750 | 7.870 | 7.870 | 39,789,183 |
| 2025-07-28 | 7.930 | 8.030 | 7.870 | 7.890 | 7.890 | 48,101,793 |
| 2025-07-25 | 7.850 | 7.980 | 7.790 | 7.920 | 7.920 | 43,065,444 |
| 2025-07-24 | 7.800 | 7.870 | 7.780 | 7.820 | 7.820 | 35,895,580 |
| 2025-07-23 | 7.840 | 7.890 | 7.770 | 7.780 | 7.780 | 48,068,558 |
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.