Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.840 | 7.890 | 7.770 | 7.780 | 7.780 | 48,068,558 |
| 2025-07-22 | 7.660 | 7.970 | 7.650 | 7.880 | 7.880 | 91,206,783 |
| 2025-07-21 | 7.580 | 7.710 | 7.570 | 7.660 | 7.660 | 37,671,213 |
| 2025-07-18 | 7.580 | 7.630 | 7.540 | 7.620 | 7.620 | 31,236,928 |
| 2025-07-17 | 7.530 | 7.740 | 7.460 | 7.590 | 7.590 | 62,973,652 |
| 2025-07-16 | 7.350 | 7.600 | 7.310 | 7.400 | 7.400 | 37,985,989 |
| 2025-07-15 | 7.550 | 7.560 | 7.460 | 7.490 | 7.490 | 22,959,025 |
| 2025-07-14 | 7.660 | 7.680 | 7.530 | 7.560 | 7.560 | 33,114,435 |
| 2025-07-11 | 7.590 | 7.680 | 7.570 | 7.670 | 7.670 | 35,796,726 |
| 2025-07-10 | 7.530 | 7.590 | 7.530 | 7.580 | 7.580 | 17,898,112 |
| 2025-07-09 | 7.530 | 7.580 | 7.500 | 7.550 | 7.550 | 26,037,066 |
| 2025-07-08 | 7.490 | 7.540 | 7.480 | 7.530 | 7.530 | 16,953,104 |
| 2025-07-07 | 7.430 | 7.500 | 7.420 | 7.490 | 7.490 | 15,037,367 |
| 2025-07-04 | 7.450 | 7.480 | 7.430 | 7.440 | 7.440 | 16,493,518 |
| 2025-07-03 | 7.450 | 7.500 | 7.430 | 7.450 | 7.450 | 11,912,008 |
| 2025-07-02 | 7.450 | 7.470 | 7.420 | 7.450 | 7.450 | 12,722,390 |
| 2025-07-01 | 7.490 | 7.510 | 7.430 | 7.450 | 7.450 | 13,433,995 |
| 2025-06-30 | 7.460 | 7.500 | 7.420 | 7.470 | 7.470 | 18,401,246 |
| 2025-06-27 | 7.460 | 7.510 | 7.450 | 7.470 | 7.470 | 16,309,761 |
| 2025-06-26 | 7.450 | 7.490 | 7.410 | 7.460 | 7.460 | 18,719,624 |
| 2025-06-25 | 7.380 | 7.450 | 7.350 | 7.450 | 7.450 | 22,364,505 |
| 2025-06-24 | 7.280 | 7.380 | 7.280 | 7.350 | 7.350 | 18,191,041 |
| 2025-06-23 | 7.240 | 7.300 | 7.220 | 7.260 | 7.260 | 11,750,785 |
| 2025-06-20 | 7.330 | 7.360 | 7.260 | 7.260 | 7.260 | 13,100,286 |
| 2025-06-19 | 7.370 | 7.390 | 7.300 | 7.310 | 7.310 | 14,136,704 |
| 2025-06-18 | 7.450 | 7.450 | 7.360 | 7.370 | 7.370 | 12,815,674 |
| 2025-06-17 | 7.450 | 7.490 | 7.410 | 7.470 | 7.470 | 13,071,158 |
| 2025-06-16 | 7.410 | 7.490 | 7.410 | 7.460 | 7.460 | 13,869,939 |
| 2025-06-13 | 7.550 | 7.570 | 7.410 | 7.420 | 7.420 | 18,813,475 |
| 2025-06-12 | 7.520 | 7.590 | 7.490 | 7.570 | 7.570 | 23,001,810 |
| 2025-06-11 | 7.420 | 7.530 | 7.400 | 7.510 | 7.510 | 23,587,579 |
| 2025-06-10 | 7.450 | 7.470 | 7.360 | 7.420 | 7.420 | 18,183,425 |
| 2025-06-09 | 7.470 | 7.490 | 7.440 | 7.450 | 7.450 | 14,071,734 |
| 2025-06-06 | 7.500 | 7.520 | 7.430 | 7.450 | 7.450 | 15,225,463 |
| 2025-06-05 | 7.400 | 7.530 | 7.400 | 7.530 | 7.530 | 27,767,828 |
| 2025-06-04 | 7.410 | 7.440 | 7.380 | 7.410 | 7.410 | 14,109,490 |
| 2025-06-03 | 7.300 | 7.500 | 7.280 | 7.410 | 7.410 | 21,716,911 |
| 2025-05-30 | 7.370 | 7.380 | 7.310 | 7.320 | 7.320 | 14,777,553 |
| 2025-05-29 | 7.280 | 7.380 | 7.270 | 7.370 | 7.370 | 12,482,404 |
| 2025-05-28 | 7.310 | 7.320 | 7.270 | 7.290 | 7.290 | 7,498,530 |
| 2025-05-27 | 7.310 | 7.320 | 7.260 | 7.300 | 7.300 | 7,865,631 |
| 2025-05-26 | 7.250 | 7.330 | 7.250 | 7.320 | 7.320 | 12,220,146 |
| 2025-05-23 | 7.370 | 7.390 | 7.250 | 7.250 | 7.250 | 15,965,909 |
| 2025-05-22 | 7.400 | 7.420 | 7.340 | 7.360 | 7.360 | 12,337,633 |
| 2025-05-21 | 7.440 | 7.440 | 7.390 | 7.410 | 7.410 | 10,661,762 |
| 2025-05-20 | 7.410 | 7.460 | 7.370 | 7.440 | 7.440 | 14,372,915 |
| 2025-05-19 | 7.330 | 7.430 | 7.320 | 7.410 | 7.410 | 16,699,799 |
| 2025-05-16 | 7.330 | 7.360 | 7.300 | 7.330 | 7.330 | 11,166,956 |
| 2025-05-15 | 7.410 | 7.410 | 7.330 | 7.340 | 7.340 | 15,216,509 |
| 2025-05-14 | 7.380 | 7.460 | 7.330 | 7.410 | 7.410 | 18,458,313 |
| 2025-05-13 | 7.420 | 7.480 | 7.370 | 7.380 | 7.380 | 17,189,041 |
| 2025-05-12 | 7.410 | 7.420 | 7.360 | 7.410 | 7.410 | 11,566,843 |
| 2025-05-09 | 7.460 | 7.460 | 7.360 | 7.360 | 7.360 | 14,526,759 |
| 2025-05-08 | 7.440 | 7.470 | 7.420 | 7.450 | 7.450 | 13,978,411 |
| 2025-05-07 | 7.500 | 7.530 | 7.410 | 7.430 | 7.430 | 17,073,118 |
| 2025-05-06 | 7.400 | 7.470 | 7.370 | 7.460 | 7.460 | 19,466,965 |
| 2025-04-30 | 7.380 | 7.430 | 7.350 | 7.360 | 7.360 | 14,142,994 |
| 2025-04-29 | 7.290 | 7.390 | 7.260 | 7.370 | 7.370 | 11,736,076 |
| 2025-04-28 | 7.370 | 7.380 | 7.250 | 7.320 | 7.320 | 12,391,428 |
| 2025-04-25 | 7.360 | 7.410 | 7.340 | 7.350 | 7.350 | 12,171,556 |
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.