OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.440 | 4.480 | 4.230 | 4.250 | 4.250 | 5,126,102 |
| 2024-07-23 | 4.590 | 4.610 | 4.430 | 4.430 | 4.430 | 4,147,388 |
| 2024-07-22 | 4.550 | 4.610 | 4.490 | 4.580 | 4.580 | 5,228,466 |
| 2024-07-19 | 4.410 | 4.550 | 4.400 | 4.550 | 4.550 | 5,597,385 |
| 2024-07-18 | 4.460 | 4.500 | 4.380 | 4.430 | 4.430 | 3,794,137 |
| 2024-07-17 | 4.440 | 4.540 | 4.400 | 4.480 | 4.480 | 3,463,222 |
| 2024-07-16 | 4.480 | 4.490 | 4.390 | 4.430 | 4.430 | 2,626,824 |
| 2024-07-15 | 4.570 | 4.580 | 4.400 | 4.420 | 4.420 | 3,088,332 |
| 2024-07-12 | 4.560 | 4.680 | 4.530 | 4.570 | 4.570 | 4,145,852 |
| 2024-07-11 | 4.340 | 4.580 | 4.340 | 4.550 | 4.550 | 6,574,530 |
| 2024-07-10 | 4.230 | 4.350 | 4.200 | 4.260 | 4.260 | 3,389,462 |
| 2024-07-09 | 4.330 | 4.380 | 4.150 | 4.250 | 4.250 | 5,273,534 |
| 2024-07-08 | 4.560 | 4.560 | 4.300 | 4.320 | 4.320 | 5,494,470 |
| 2024-07-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2024-07-04 | 4.600 | 4.600 | 4.380 | 4.410 | 4.410 | 4,496,435 |
| 2024-07-03 | 4.570 | 4.650 | 4.530 | 4.560 | 4.560 | 3,056,623 |
| 2024-07-02 | 4.620 | 4.680 | 4.560 | 4.600 | 4.600 | 3,808,584 |
| 2024-07-01 | 4.630 | 4.640 | 4.490 | 4.620 | 4.620 | 4,700,421 |
| 2024-06-28 | 4.750 | 4.790 | 4.610 | 4.630 | 4.630 | 5,408,189 |
| 2024-06-27 | 4.810 | 4.880 | 4.730 | 4.750 | 4.750 | 4,432,705 |
| 2024-06-26 | 4.700 | 4.850 | 4.650 | 4.840 | 4.840 | 5,107,538 |
| 2024-06-25 | 4.770 | 4.830 | 4.610 | 4.650 | 4.650 | 5,570,991 |
| 2024-06-24 | 4.950 | 5.000 | 4.750 | 4.750 | 4.750 | 6,964,171 |
| 2024-06-21 | 4.960 | 5.130 | 4.850 | 5.020 | 5.020 | 7,830,050 |
| 2024-06-20 | 4.920 | 5.350 | 4.920 | 5.030 | 5.030 | 11,456,154 |
| 2024-06-19 | 4.950 | 5.030 | 4.880 | 4.910 | 4.910 | 4,932,856 |
| 2024-06-18 | 5.000 | 5.020 | 4.880 | 4.950 | 4.950 | 8,158,050 |
| 2024-06-17 | 4.970 | 5.180 | 4.970 | 5.000 | 5.000 | 6,789,539 |
| 2024-06-14 | 5.300 | 5.310 | 5.120 | 5.170 | 5.170 | 8,621,588 |
| 2024-06-13 | 5.290 | 5.410 | 5.120 | 5.310 | 5.310 | 8,509,727 |
| 2024-06-12 | 5.180 | 5.320 | 5.110 | 5.240 | 5.240 | 6,949,126 |
| 2024-06-11 | 5.030 | 5.190 | 4.940 | 5.160 | 5.160 | 6,078,185 |
| 2024-06-07 | 4.990 | 5.100 | 4.960 | 5.050 | 5.050 | 6,143,376 |
| 2024-06-06 | 5.300 | 5.300 | 4.910 | 4.920 | 4.920 | 9,633,604 |
| 2024-06-05 | 5.280 | 5.340 | 5.220 | 5.240 | 5.240 | 3,923,031 |
| 2024-06-04 | 5.480 | 5.480 | 5.220 | 5.260 | 5.260 | 6,362,271 |
| 2024-06-03 | 5.710 | 5.730 | 5.370 | 5.410 | 5.410 | 6,710,008 |
| 2024-05-31 | 5.480 | 5.710 | 5.480 | 5.650 | 5.650 | 7,194,858 |
| 2024-05-30 | 5.480 | 5.530 | 5.400 | 5.460 | 5.460 | 4,860,521 |
| 2024-05-29 | 5.480 | 5.580 | 5.430 | 5.520 | 5.520 | 4,887,071 |
| 2024-05-28 | 5.400 | 5.510 | 5.350 | 5.440 | 5.440 | 4,518,584 |
| 2024-05-27 | 5.480 | 5.550 | 5.320 | 5.440 | 5.440 | 5,055,133 |
| 2024-05-24 | 5.570 | 5.610 | 5.470 | 5.470 | 5.470 | 4,426,858 |
| 2024-05-23 | 5.670 | 5.680 | 5.500 | 5.520 | 5.520 | 5,801,839 |
| 2024-05-22 | 5.600 | 5.700 | 5.580 | 5.690 | 5.690 | 5,605,518 |
| 2024-05-21 | 5.860 | 5.860 | 5.560 | 5.590 | 5.590 | 8,625,872 |
| 2024-05-20 | 5.730 | 5.970 | 5.710 | 5.810 | 5.810 | 9,252,105 |
| 2024-05-17 | 5.660 | 5.760 | 5.610 | 5.740 | 5.740 | 7,842,363 |
| 2024-05-16 | 5.760 | 5.880 | 5.660 | 5.680 | 5.680 | 10,062,868 |
| 2024-05-15 | 5.950 | 5.960 | 5.820 | 5.860 | 5.860 | 6,868,419 |
| 2024-05-14 | 5.930 | 6.070 | 5.920 | 5.930 | 5.930 | 10,101,941 |
| 2024-05-13 | 6.300 | 6.480 | 5.930 | 5.960 | 5.960 | 16,380,388 |
| 2024-05-10 | 6.600 | 6.650 | 6.200 | 6.200 | 6.200 | 24,663,764 |
| 2024-05-09 | 6.800 | 6.970 | 6.490 | 6.690 | 6.690 | 38,583,823 |
| 2024-05-08 | 6.590 | 7.330 | 6.400 | 7.140 | 7.140 | 41,480,437 |
| 2024-05-07 | 6.270 | 6.320 | 6.140 | 6.250 | 6.250 | 9,477,680 |
| 2024-05-06 | 6.190 | 6.360 | 6.130 | 6.260 | 6.260 | 14,493,119 |
| 2024-04-30 | 6.200 | 6.350 | 5.980 | 6.170 | 6.170 | 16,885,409 |
| 2024-04-29 | 5.510 | 6.080 | 5.510 | 6.050 | 6.050 | 14,283,108 |
| 2024-04-26 | 5.300 | 5.530 | 5.260 | 5.490 | 5.490 | 6,741,029 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.