OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.200 | 5.420 | 5.200 | 5.320 | 5.320 | 5,602,026 |
| 2024-04-24 | 5.210 | 5.290 | 5.140 | 5.260 | 5.260 | 4,849,752 |
| 2024-04-23 | 5.100 | 5.270 | 5.040 | 5.200 | 5.200 | 6,723,891 |
| 2024-04-22 | 5.050 | 5.140 | 4.870 | 5.030 | 5.030 | 5,812,746 |
| 2024-04-19 | 5.090 | 5.110 | 4.940 | 5.010 | 5.010 | 5,042,143 |
| 2024-04-18 | 5.270 | 5.400 | 5.030 | 5.100 | 5.100 | 7,300,170 |
| 2024-04-17 | 4.850 | 5.260 | 4.850 | 5.250 | 5.250 | 9,313,579 |
| 2024-04-16 | 5.190 | 5.220 | 4.780 | 4.790 | 4.790 | 10,861,142 |
| 2024-04-15 | 5.550 | 5.610 | 5.090 | 5.220 | 5.220 | 10,744,274 |
| 2024-04-12 | 5.700 | 5.770 | 5.550 | 5.580 | 5.580 | 4,383,349 |
| 2024-04-11 | 5.740 | 5.810 | 5.660 | 5.670 | 5.670 | 5,004,714 |
| 2024-04-10 | 5.900 | 5.900 | 5.690 | 5.750 | 5.750 | 5,381,025 |
| 2024-04-09 | 5.540 | 5.920 | 5.540 | 5.900 | 5.900 | 7,507,843 |
| 2024-04-08 | 5.850 | 5.900 | 5.610 | 5.610 | 5.610 | 6,253,640 |
| 2024-04-03 | 6.010 | 6.090 | 5.860 | 5.860 | 5.860 | 5,940,528 |
| 2024-04-02 | 6.120 | 6.140 | 5.940 | 6.030 | 6.030 | 4,865,494 |
| 2024-04-01 | 6.020 | 6.130 | 5.980 | 6.110 | 6.110 | 6,329,521 |
| 2024-03-29 | 6.000 | 6.030 | 5.840 | 5.990 | 5.990 | 2,725,499 |
| 2024-03-28 | 5.780 | 6.070 | 5.750 | 5.970 | 5.970 | 6,650,355 |
| 2024-03-27 | 6.060 | 6.130 | 5.800 | 5.820 | 5.820 | 7,144,494 |
| 2024-03-26 | 6.200 | 6.280 | 5.920 | 6.040 | 6.040 | 9,637,605 |
| 2024-03-25 | 6.580 | 6.640 | 6.130 | 6.160 | 6.160 | 9,577,765 |
| 2024-03-22 | 6.800 | 6.820 | 6.360 | 6.470 | 6.470 | 13,088,635 |
| 2024-03-21 | 7.000 | 7.080 | 6.760 | 6.830 | 6.830 | 10,599,760 |
| 2024-03-20 | 6.850 | 7.070 | 6.780 | 7.000 | 7.000 | 10,487,706 |
| 2024-03-19 | 6.980 | 7.180 | 6.840 | 6.850 | 6.850 | 11,258,202 |
| 2024-03-18 | 7.100 | 7.170 | 6.860 | 6.990 | 6.990 | 14,960,139 |
| 2024-03-15 | 6.840 | 7.130 | 6.660 | 7.020 | 7.020 | 11,371,456 |
| 2024-03-14 | 7.330 | 7.380 | 6.730 | 6.840 | 6.840 | 16,945,477 |
| 2024-03-13 | 6.920 | 6.950 | 6.740 | 6.820 | 6.820 | 6,315,815 |
| 2024-03-12 | 6.740 | 7.000 | 6.710 | 6.910 | 6.910 | 8,459,031 |
| 2024-03-11 | 6.460 | 6.680 | 6.360 | 6.670 | 6.670 | 6,736,169 |
| 2024-03-08 | 6.410 | 6.570 | 6.360 | 6.450 | 6.450 | 4,188,013 |
| 2024-03-07 | 6.740 | 6.790 | 6.420 | 6.430 | 6.430 | 6,163,005 |
| 2024-03-06 | 6.720 | 6.830 | 6.550 | 6.710 | 6.710 | 5,719,918 |
| 2024-03-05 | 6.870 | 6.890 | 6.640 | 6.740 | 6.740 | 6,521,408 |
| 2024-03-04 | 6.950 | 7.190 | 6.860 | 6.980 | 6.980 | 8,245,004 |
| 2024-03-01 | 6.800 | 6.950 | 6.700 | 6.890 | 6.890 | 9,248,553 |
| 2024-02-29 | 6.380 | 6.770 | 6.380 | 6.750 | 6.750 | 7,584,064 |
| 2024-02-28 | 7.160 | 7.360 | 6.480 | 6.480 | 6.480 | 10,823,935 |
| 2024-02-27 | 6.910 | 7.100 | 6.870 | 7.090 | 7.090 | 7,771,808 |
| 2024-02-26 | 6.740 | 7.160 | 6.630 | 6.980 | 6.980 | 10,863,726 |
| 2024-02-23 | 6.550 | 6.700 | 6.440 | 6.690 | 6.690 | 7,568,862 |
| 2024-02-22 | 6.410 | 6.560 | 6.380 | 6.500 | 6.500 | 5,698,011 |
| 2024-02-21 | 6.290 | 6.680 | 6.210 | 6.480 | 6.480 | 10,445,397 |
| 2024-02-20 | 6.290 | 6.370 | 6.160 | 6.320 | 6.320 | 7,819,487 |
| 2024-02-19 | 6.280 | 6.430 | 6.090 | 6.260 | 6.260 | 11,369,133 |
| 2024-02-08 | 5.940 | 6.540 | 5.890 | 6.230 | 6.230 | 14,219,021 |
| 2024-02-07 | 5.530 | 5.970 | 5.460 | 5.940 | 5.940 | 14,939,615 |
| 2024-02-06 | 5.150 | 5.650 | 4.900 | 5.470 | 5.470 | 12,430,746 |
| 2024-02-05 | 5.870 | 5.870 | 5.000 | 5.170 | 5.170 | 14,388,412 |
| 2024-02-02 | 6.320 | 6.460 | 5.570 | 5.920 | 5.920 | 11,070,535 |
| 2024-02-01 | 6.300 | 6.560 | 6.250 | 6.290 | 6.290 | 6,948,455 |
| 2024-01-31 | 6.920 | 6.940 | 6.350 | 6.400 | 6.400 | 8,360,721 |
| 2024-01-30 | 7.210 | 7.280 | 6.940 | 6.940 | 6.940 | 4,866,205 |
| 2024-01-29 | 7.610 | 7.690 | 7.270 | 7.280 | 7.280 | 4,203,398 |
| 2024-01-26 | 7.810 | 7.920 | 7.520 | 7.620 | 7.620 | 6,119,965 |
| 2024-01-25 | 7.320 | 7.740 | 7.240 | 7.730 | 7.730 | 6,205,365 |
| 2024-01-24 | 7.360 | 7.450 | 7.000 | 7.320 | 7.320 | 5,600,276 |
| 2024-01-23 | 7.290 | 7.330 | 7.040 | 7.260 | 7.260 | 5,831,386 |
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.