Shanghai Oriental Pearl Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.350 | 7.390 | 7.270 | 7.340 | 7.340 | 12,256,086 |
| 2025-01-20 | 7.370 | 7.440 | 7.310 | 7.340 | 7.340 | 15,622,098 |
| 2025-01-17 | 7.280 | 7.360 | 7.220 | 7.310 | 7.310 | 14,353,251 |
| 2025-01-16 | 7.290 | 7.500 | 7.290 | 7.320 | 7.320 | 19,435,423 |
| 2025-01-15 | 7.300 | 7.350 | 7.250 | 7.310 | 7.310 | 18,605,901 |
| 2025-01-14 | 7.110 | 7.320 | 7.080 | 7.290 | 7.290 | 22,739,625 |
| 2025-01-13 | 7.070 | 7.140 | 7.020 | 7.080 | 7.080 | 16,999,470 |
| 2025-01-10 | 7.230 | 7.280 | 7.110 | 7.120 | 7.120 | 14,334,851 |
| 2025-01-09 | 7.220 | 7.360 | 7.200 | 7.240 | 7.240 | 19,878,386 |
| 2025-01-08 | 7.300 | 7.390 | 7.140 | 7.250 | 7.250 | 22,469,404 |
| 2025-01-07 | 7.300 | 7.340 | 7.220 | 7.330 | 7.330 | 19,513,653 |
| 2025-01-06 | 7.330 | 7.390 | 7.220 | 7.300 | 7.300 | 21,107,944 |
| 2025-01-03 | 7.560 | 7.590 | 7.300 | 7.340 | 7.340 | 32,939,995 |
| 2025-01-02 | 7.760 | 7.830 | 7.470 | 7.530 | 7.530 | 33,238,522 |
| 2024-12-31 | 7.980 | 8.050 | 7.750 | 7.760 | 7.760 | 26,058,305 |
| 2024-12-30 | 7.940 | 8.020 | 7.850 | 7.980 | 7.980 | 17,071,441 |
| 2024-12-27 | 7.880 | 8.060 | 7.830 | 7.970 | 7.970 | 25,076,600 |
| 2024-12-26 | 8.020 | 8.090 | 7.880 | 7.900 | 7.900 | 24,310,113 |
| 2024-12-25 | 7.990 | 8.050 | 7.830 | 8.020 | 8.020 | 31,524,379 |
| 2024-12-24 | 8.020 | 8.050 | 7.940 | 8.010 | 8.010 | 21,950,219 |
| 2024-12-23 | 8.210 | 8.250 | 7.970 | 7.980 | 7.980 | 32,633,099 |
| 2024-12-20 | 8.270 | 8.320 | 8.210 | 8.230 | 8.230 | 23,414,905 |
| 2024-12-19 | 8.230 | 8.310 | 8.080 | 8.280 | 8.280 | 26,604,147 |
| 2024-12-18 | 8.270 | 8.360 | 8.210 | 8.250 | 8.250 | 24,540,028 |
| 2024-12-17 | 8.470 | 8.470 | 8.190 | 8.230 | 8.230 | 39,190,219 |
| 2024-12-16 | 8.600 | 8.630 | 8.420 | 8.500 | 8.500 | 44,186,300 |
| 2024-12-13 | 8.480 | 8.660 | 8.450 | 8.550 | 8.550 | 60,195,262 |
| 2024-12-12 | 8.550 | 8.560 | 8.390 | 8.490 | 8.490 | 37,981,634 |
| 2024-12-11 | 8.400 | 8.640 | 8.400 | 8.550 | 8.550 | 61,339,965 |
| 2024-12-10 | 8.530 | 8.560 | 8.330 | 8.350 | 8.350 | 38,483,894 |
| 2024-12-09 | 8.450 | 8.550 | 8.290 | 8.360 | 8.360 | 34,814,643 |
| 2024-12-06 | 8.300 | 8.500 | 8.250 | 8.450 | 8.450 | 48,071,850 |
| 2024-12-05 | 8.160 | 8.300 | 8.150 | 8.270 | 8.270 | 26,403,287 |
| 2024-12-04 | 8.330 | 8.350 | 8.130 | 8.170 | 8.170 | 31,862,103 |
| 2024-12-03 | 8.400 | 8.420 | 8.260 | 8.360 | 8.360 | 38,770,958 |
| 2024-12-02 | 8.270 | 8.470 | 8.260 | 8.410 | 8.410 | 38,633,527 |
| 2024-11-29 | 8.300 | 8.400 | 8.150 | 8.300 | 8.300 | 50,232,175 |
| 2024-11-28 | 8.600 | 8.690 | 8.340 | 8.350 | 8.350 | 64,630,671 |
| 2024-11-27 | 8.090 | 8.450 | 7.980 | 8.430 | 8.430 | 55,431,984 |
| 2024-11-26 | 8.180 | 8.270 | 8.090 | 8.110 | 8.110 | 27,404,424 |
| 2024-11-25 | 8.150 | 8.250 | 7.970 | 8.190 | 8.190 | 38,567,449 |
| 2024-11-22 | 8.350 | 8.510 | 8.130 | 8.140 | 8.140 | 46,249,495 |
| 2024-11-21 | 8.470 | 8.590 | 8.310 | 8.390 | 8.390 | 38,500,049 |
| 2024-11-20 | 8.270 | 8.550 | 8.210 | 8.460 | 8.460 | 52,626,450 |
| 2024-11-19 | 8.300 | 8.330 | 8.060 | 8.260 | 8.260 | 44,911,469 |
| 2024-11-18 | 8.450 | 8.550 | 8.250 | 8.320 | 8.320 | 51,964,513 |
| 2024-11-15 | 8.400 | 8.540 | 8.330 | 8.360 | 8.360 | 43,755,392 |
| 2024-11-14 | 8.650 | 8.710 | 8.410 | 8.450 | 8.450 | 49,991,571 |
| 2024-11-13 | 8.530 | 8.870 | 8.500 | 8.700 | 8.700 | 72,770,667 |
| 2024-11-12 | 8.950 | 8.950 | 8.480 | 8.540 | 8.540 | 87,461,874 |
| 2024-11-11 | 8.800 | 9.020 | 8.760 | 8.880 | 8.880 | 102,551,116 |
| 2024-11-08 | 8.710 | 9.180 | 8.640 | 8.780 | 8.780 | 130,974,731 |
| 2024-11-07 | 8.920 | 8.920 | 8.530 | 8.680 | 8.680 | 174,377,204 |
| 2024-11-06 | 8.280 | 9.020 | 8.270 | 9.020 | 9.020 | 188,805,041 |
| 2024-11-05 | 7.970 | 8.240 | 7.910 | 8.200 | 8.200 | 68,322,728 |
| 2024-11-04 | 7.770 | 8.060 | 7.770 | 7.950 | 7.950 | 51,370,177 |
| 2024-11-01 | 7.920 | 7.960 | 7.640 | 7.790 | 7.790 | 43,204,479 |
| 2024-10-31 | 7.600 | 8.110 | 7.560 | 7.910 | 7.910 | 72,759,278 |
| 2024-10-30 | 7.480 | 7.610 | 7.450 | 7.590 | 7.590 | 29,470,007 |
| 2024-10-29 | 7.760 | 7.780 | 7.490 | 7.510 | 7.510 | 38,535,035 |
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.