Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.390 | 7.410 | 7.300 | 7.340 | 7.340 | 15,136,720 |
| 2025-04-23 | 7.460 | 7.520 | 7.390 | 7.400 | 7.400 | 14,108,390 |
| 2025-04-22 | 7.410 | 7.460 | 7.390 | 7.440 | 7.440 | 16,840,752 |
| 2025-04-21 | 7.380 | 7.420 | 7.330 | 7.410 | 7.410 | 16,148,999 |
| 2025-04-18 | 7.370 | 7.430 | 7.330 | 7.410 | 7.410 | 10,324,352 |
| 2025-04-17 | 7.340 | 7.420 | 7.310 | 7.370 | 7.370 | 13,040,024 |
| 2025-04-16 | 7.350 | 7.420 | 7.280 | 7.370 | 7.370 | 13,347,476 |
| 2025-04-15 | 7.410 | 7.460 | 7.360 | 7.370 | 7.370 | 13,468,424 |
| 2025-04-14 | 7.420 | 7.440 | 7.360 | 7.410 | 7.410 | 15,987,879 |
| 2025-04-11 | 7.320 | 7.430 | 7.290 | 7.350 | 7.350 | 17,962,598 |
| 2025-04-10 | 7.300 | 7.410 | 7.260 | 7.340 | 7.340 | 24,318,867 |
| 2025-04-09 | 7.010 | 7.340 | 6.960 | 7.250 | 7.250 | 36,491,364 |
| 2025-04-08 | 7.020 | 7.180 | 7.010 | 7.130 | 7.130 | 30,331,727 |
| 2025-04-07 | 7.500 | 7.510 | 7.000 | 7.000 | 7.000 | 48,767,403 |
| 2025-04-03 | 7.700 | 7.820 | 7.670 | 7.780 | 7.780 | 15,865,589 |
| 2025-04-02 | 7.690 | 7.770 | 7.680 | 7.750 | 7.750 | 11,740,661 |
| 2025-04-01 | 7.700 | 7.750 | 7.670 | 7.700 | 7.700 | 16,219,287 |
| 2025-03-31 | 7.810 | 7.840 | 7.630 | 7.710 | 7.710 | 25,672,450 |
| 2025-03-28 | 7.840 | 7.900 | 7.780 | 7.860 | 7.860 | 16,622,624 |
| 2025-03-27 | 7.850 | 7.890 | 7.770 | 7.850 | 7.850 | 13,885,438 |
| 2025-03-26 | 7.860 | 7.920 | 7.860 | 7.870 | 7.870 | 14,720,989 |
| 2025-03-25 | 7.880 | 7.910 | 7.780 | 7.880 | 7.880 | 19,021,007 |
| 2025-03-24 | 7.850 | 7.910 | 7.750 | 7.860 | 7.860 | 31,537,162 |
| 2025-03-21 | 7.890 | 7.940 | 7.800 | 7.820 | 7.820 | 28,339,832 |
| 2025-03-20 | 7.990 | 8.010 | 7.900 | 7.910 | 7.910 | 23,197,221 |
| 2025-03-19 | 8.060 | 8.080 | 7.970 | 8.000 | 8.000 | 24,664,573 |
| 2025-03-18 | 8.100 | 8.160 | 8.040 | 8.090 | 8.090 | 27,496,541 |
| 2025-03-17 | 8.130 | 8.160 | 8.060 | 8.090 | 8.090 | 31,149,007 |
| 2025-03-14 | 8.100 | 8.200 | 7.990 | 8.130 | 8.130 | 49,908,178 |
| 2025-03-13 | 8.260 | 8.290 | 8.020 | 8.100 | 8.100 | 55,221,102 |
| 2025-03-12 | 8.070 | 8.540 | 8.070 | 8.350 | 8.350 | 98,372,944 |
| 2025-03-11 | 7.820 | 7.990 | 7.810 | 7.960 | 7.960 | 34,455,971 |
| 2025-03-10 | 8.080 | 8.150 | 7.870 | 7.920 | 7.920 | 62,531,402 |
| 2025-03-07 | 8.490 | 8.600 | 8.110 | 8.140 | 8.140 | 124,774,964 |
| 2025-03-06 | 7.830 | 8.380 | 7.830 | 8.170 | 8.170 | 84,030,870 |
| 2025-03-05 | 7.710 | 7.840 | 7.640 | 7.810 | 7.810 | 24,394,826 |
| 2025-03-04 | 7.650 | 7.740 | 7.630 | 7.740 | 7.740 | 14,737,699 |
| 2025-03-03 | 7.730 | 7.760 | 7.630 | 7.670 | 7.670 | 23,610,823 |
| 2025-02-28 | 7.930 | 7.980 | 7.690 | 7.710 | 7.710 | 36,868,173 |
| 2025-02-27 | 8.090 | 8.120 | 7.920 | 8.000 | 8.000 | 36,758,041 |
| 2025-02-26 | 8.060 | 8.150 | 8.040 | 8.070 | 8.070 | 43,121,525 |
| 2025-02-25 | 8.200 | 8.280 | 8.050 | 8.070 | 8.070 | 58,008,111 |
| 2025-02-24 | 8.570 | 8.740 | 8.280 | 8.290 | 8.290 | 117,134,734 |
| 2025-02-21 | 7.900 | 8.080 | 7.830 | 8.050 | 8.050 | 30,077,695 |
| 2025-02-20 | 7.920 | 7.960 | 7.860 | 7.860 | 7.860 | 20,466,160 |
| 2025-02-19 | 7.880 | 7.960 | 7.870 | 7.950 | 7.950 | 22,213,703 |
| 2025-02-18 | 8.170 | 8.170 | 7.860 | 7.880 | 7.880 | 40,426,131 |
| 2025-02-17 | 8.210 | 8.290 | 8.100 | 8.150 | 8.150 | 35,587,508 |
| 2025-02-14 | 8.190 | 8.220 | 8.060 | 8.200 | 8.200 | 31,135,998 |
| 2025-02-13 | 8.190 | 8.260 | 8.090 | 8.180 | 8.180 | 35,233,801 |
| 2025-02-12 | 8.110 | 8.260 | 8.100 | 8.160 | 8.160 | 37,428,188 |
| 2025-02-11 | 8.250 | 8.280 | 8.030 | 8.170 | 8.170 | 53,535,217 |
| 2025-02-10 | 7.980 | 8.320 | 7.980 | 8.300 | 8.300 | 68,882,189 |
| 2025-02-07 | 7.820 | 7.960 | 7.800 | 7.910 | 7.910 | 47,729,293 |
| 2025-02-06 | 7.500 | 8.240 | 7.500 | 7.920 | 7.920 | 100,042,908 |
| 2025-02-05 | 7.450 | 7.520 | 7.430 | 7.490 | 7.490 | 18,525,471 |
| 2025-01-27 | 7.470 | 7.550 | 7.420 | 7.430 | 7.430 | 18,850,745 |
| 2025-01-24 | 7.350 | 7.500 | 7.340 | 7.450 | 7.450 | 20,024,092 |
| 2025-01-23 | 7.360 | 7.450 | 7.330 | 7.360 | 7.360 | 21,850,817 |
| 2025-01-22 | 7.310 | 7.320 | 7.220 | 7.280 | 7.280 | 12,825,178 |
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.