Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.470	7.700	7.450	7.630	7.630	44,682,163
2024-10-25	7.270	7.470	7.250	7.450	7.450	40,120,877
2024-10-24	7.280	7.290	7.200	7.270	7.270	19,524,155
2024-10-23	7.210	7.370	7.180	7.300	7.300	33,200,529
2024-10-22	7.150	7.400	7.150	7.240	7.240	38,929,955
2024-10-21	7.160	7.260	7.130	7.150	7.150	36,253,833
2024-10-18	7.030	7.250	6.960	7.140	7.140	38,196,713
2024-10-17	7.100	7.170	7.020	7.020	7.020	22,296,254
2024-10-16	7.020	7.200	6.990	7.090	7.090	25,875,171
2024-10-15	7.150	7.220	7.050	7.050	7.050	28,646,062
2024-10-14	7.170	7.260	7.020	7.170	7.170	33,078,927
2024-10-11	7.280	7.340	7.080	7.160	7.160	34,311,061
2024-10-10	7.350	7.460	7.110	7.260	7.260	41,022,968
2024-10-09	7.690	7.690	7.240	7.240	7.240	70,853,565
2024-10-08	8.260	8.260	7.560	7.800	7.800	103,792,023
2024-09-30	7.190	7.560	7.190	7.510	7.510	76,021,575
2024-09-27	6.810	6.960	6.790	6.910	6.910	32,313,228
2024-09-26	6.630	6.760	6.610	6.760	6.760	31,555,532
2024-09-25	6.560	6.730	6.530	6.600	6.600	39,440,034
2024-09-24	6.350	6.480	6.340	6.480	6.480	24,725,823
2024-09-23	6.300	6.330	6.250	6.320	6.320	10,637,679
2024-09-20	6.260	6.310	6.210	6.280	6.280	13,012,253
2024-09-19	6.180	6.300	6.100	6.250	6.250	17,884,602
2024-09-18	6.300	6.360	6.110	6.180	6.180	19,393,697
2024-09-13	6.230	6.240	6.170	6.180	6.180	9,307,147
2024-09-12	6.130	6.250	6.130	6.190	6.190	11,046,781
2024-09-11	6.240	6.250	6.110	6.150	6.150	9,665,979
2024-09-10	6.260	6.280	6.100	6.270	6.270	13,750,699
2024-09-09	6.220	6.310	6.190	6.240	6.240	13,650,962
2024-09-06	6.260	6.300	6.200	6.220	6.220	9,953,263
2024-09-05	6.180	6.260	6.150	6.240	6.240	11,019,279
2024-09-04	6.170	6.220	6.130	6.150	6.150	10,683,327
2024-09-03	6.170	6.230	6.140	6.200	6.200	10,717,550
2024-09-02	6.320	6.320	6.140	6.140	6.140	17,463,462
2024-08-30	6.140	6.360	6.130	6.270	6.270	41,610,663
2024-08-29	6.160	6.200	6.090	6.150	6.150	13,974,978
2024-08-28	6.040	6.200	5.970	6.140	6.140	19,526,201
2024-08-27	6.060	6.070	5.960	5.990	5.990	9,705,358
2024-08-26	6.120	6.130	6.010	6.070	6.070	9,875,657
2024-08-23	6.030	6.100	6.000	6.080	6.080	10,729,603
2024-08-22	6.180	6.190	6.020	6.030	6.030	14,330,336
2024-08-21	6.240	6.340	6.160	6.170	6.170	16,612,287
2024-08-20	6.280	6.310	6.150	6.200	6.200	13,783,254
2024-08-19	6.250	6.310	6.230	6.270	6.270	9,049,945
2024-08-16	6.320	6.330	6.240	6.250	6.250	9,790,716
2024-08-15	6.240	6.370	6.220	6.300	6.300	14,192,390
2024-08-14	6.280	6.320	6.240	6.260	6.260	13,464,005
2024-08-13	6.290	6.310	6.190	6.260	6.260	11,004,481
2024-08-12	6.280	6.320	6.230	6.290	6.290	9,651,716
2024-08-09	6.370	6.390	6.280	6.290	6.290	11,228,700
2024-08-08	6.290	6.390	6.280	6.340	6.340	15,763,948
2024-08-07	6.370	6.370	6.290	6.300	6.300	10,821,869
2024-08-06	6.350	6.380	6.280	6.350	6.350	15,929,834
2024-08-05	6.290	6.410	6.250	6.290	6.290	22,895,405
2024-08-02	6.300	6.370	6.270	6.290	6.290	15,572,073
2024-08-01	6.360	6.390	6.300	6.310	6.310	16,336,074
2024-07-31	6.230	6.370	6.210	6.350	6.350	24,299,840
2024-07-30	6.110	6.260	6.100	6.250	6.250	21,975,167
2024-07-29	6.030	6.150	5.990	6.130	6.130	19,779,540
2024-07-26	5.900	6.040	5.890	6.030	6.030	15,168,684

← NewerPage 9 of 21 · 1,217 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.