OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.750 | 7.750 | 7.170 | 7.220 | 7.220 | 7,285,290 |
| 2024-01-19 | 7.840 | 7.940 | 7.750 | 7.750 | 7.750 | 4,432,802 |
| 2024-01-18 | 7.820 | 7.990 | 7.600 | 7.840 | 7.840 | 7,609,869 |
| 2024-01-17 | 8.160 | 8.160 | 7.930 | 7.950 | 7.950 | 4,465,375 |
| 2024-01-16 | 8.160 | 8.280 | 8.000 | 8.140 | 8.140 | 4,039,777 |
| 2024-01-15 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2024-01-12 | 8.320 | 8.370 | 8.180 | 8.190 | 8.190 | 3,747,263 |
| 2024-01-11 | 8.370 | 8.390 | 8.130 | 8.330 | 8.330 | 5,387,229 |
| 2024-01-10 | 8.250 | 8.360 | 8.080 | 8.160 | 8.160 | 3,620,726 |
| 2024-01-09 | 8.310 | 8.390 | 8.170 | 8.250 | 8.250 | 3,520,020 |
| 2024-01-08 | 8.450 | 8.530 | 8.220 | 8.230 | 8.230 | 5,379,517 |
| 2024-01-05 | 8.650 | 8.690 | 8.410 | 8.470 | 8.470 | 5,103,564 |
| 2024-01-04 | 8.800 | 8.820 | 8.640 | 8.660 | 8.660 | 4,237,929 |
| 2024-01-03 | 8.850 | 8.970 | 8.740 | 8.770 | 8.770 | 4,949,653 |
| 2024-01-02 | 9.050 | 9.050 | 8.790 | 8.840 | 8.840 | 5,669,458 |
| 2023-12-29 | 8.920 | 9.130 | 8.920 | 8.990 | 8.990 | 5,729,012 |
| 2023-12-28 | 8.510 | 9.030 | 8.450 | 9.000 | 9.000 | 7,563,163 |
| 2023-12-27 | 8.530 | 8.660 | 8.450 | 8.540 | 8.540 | 4,437,826 |
| 2023-12-26 | 8.760 | 8.890 | 8.530 | 8.580 | 8.580 | 6,012,339 |
| 2023-12-25 | 8.890 | 8.960 | 8.600 | 8.790 | 8.790 | 5,310,356 |
| 2023-12-22 | 9.030 | 9.040 | 8.830 | 8.880 | 8.880 | 5,763,136 |
| 2023-12-21 | 8.780 | 9.070 | 8.780 | 9.030 | 9.030 | 7,454,318 |
| 2023-12-20 | 9.090 | 9.100 | 8.840 | 8.850 | 8.850 | 4,793,400 |
| 2023-12-19 | 8.990 | 9.100 | 8.890 | 8.950 | 8.950 | 6,189,949 |
| 2023-12-18 | 9.130 | 9.190 | 8.970 | 9.000 | 9.000 | 5,192,901 |
| 2023-12-15 | 9.220 | 9.350 | 9.050 | 9.080 | 9.080 | 7,948,328 |
| 2023-12-14 | 9.110 | 9.530 | 9.110 | 9.140 | 9.140 | 11,977,706 |
| 2023-12-13 | 9.080 | 9.240 | 9.020 | 9.060 | 9.060 | 8,207,118 |
| 2023-12-12 | 9.300 | 9.550 | 9.000 | 9.170 | 9.170 | 18,497,266 |
| 2023-12-11 | 9.400 | 9.480 | 8.900 | 9.310 | 9.310 | 22,121,797 |
| 2023-12-08 | 10.240 | 10.380 | 9.900 | 10.220 | 10.220 | 17,166,520 |
| 2023-12-07 | 10.070 | 10.470 | 10.020 | 10.230 | 10.230 | 14,227,680 |
| 2023-12-06 | 10.690 | 10.880 | 9.960 | 10.070 | 10.070 | 22,460,328 |
| 2023-12-05 | 10.850 | 11.430 | 10.700 | 10.730 | 10.730 | 19,448,305 |
| 2023-12-04 | 10.850 | 11.260 | 10.600 | 10.900 | 10.900 | 15,071,281 |
| 2023-12-01 | 10.680 | 11.180 | 10.610 | 11.010 | 11.010 | 20,918,705 |
| 2023-11-30 | 10.830 | 10.840 | 10.520 | 10.620 | 10.620 | 11,627,711 |
| 2023-11-29 | 11.110 | 11.220 | 10.730 | 10.750 | 10.750 | 15,384,539 |
| 2023-11-28 | 10.630 | 11.400 | 10.490 | 11.110 | 11.110 | 24,234,810 |
| 2023-11-27 | 10.800 | 10.870 | 10.580 | 10.610 | 10.610 | 16,017,646 |
| 2023-11-24 | 10.880 | 11.180 | 10.610 | 10.800 | 10.800 | 19,972,203 |
| 2023-11-23 | 11.130 | 11.540 | 10.820 | 10.930 | 10.930 | 31,321,692 |
| 2023-11-22 | 11.710 | 11.710 | 10.950 | 11.240 | 11.240 | 51,280,910 |
| 2023-11-21 | 11.020 | 12.320 | 11.020 | 12.320 | 12.320 | 50,860,621 |
| 2023-11-20 | 10.000 | 10.670 | 9.960 | 10.270 | 10.270 | 19,077,596 |
| 2023-11-17 | 9.800 | 9.960 | 9.610 | 9.880 | 9.880 | 8,633,924 |
| 2023-11-16 | 9.900 | 9.900 | 9.680 | 9.720 | 9.720 | 5,215,565 |
| 2023-11-15 | 10.060 | 10.300 | 9.850 | 9.930 | 9.930 | 6,783,773 |
| 2023-11-14 | 9.900 | 10.070 | 9.800 | 9.900 | 9.900 | 5,651,485 |
| 2023-11-13 | 9.900 | 10.090 | 9.780 | 9.920 | 9.920 | 7,767,508 |
| 2023-11-10 | 9.950 | 10.200 | 9.770 | 9.960 | 9.960 | 8,593,433 |
| 2023-11-09 | 10.180 | 10.720 | 9.980 | 10.030 | 10.030 | 14,355,034 |
| 2023-11-08 | 9.880 | 10.630 | 9.810 | 10.280 | 10.280 | 20,921,253 |
| 2023-11-07 | 9.960 | 9.960 | 9.730 | 9.790 | 9.790 | 7,504,811 |
| 2023-11-06 | 9.840 | 10.150 | 9.780 | 9.960 | 9.960 | 13,075,357 |
| 2023-11-03 | 9.500 | 9.570 | 9.360 | 9.480 | 9.480 | 6,211,101 |
| 2023-11-02 | 9.560 | 9.760 | 9.450 | 9.460 | 9.460 | 9,028,106 |
| 2023-11-01 | 9.600 | 9.700 | 9.330 | 9.590 | 9.590 | 9,377,855 |
| 2023-10-31 | 9.720 | 9.900 | 9.570 | 9.620 | 9.620 | 10,657,249 |
| 2023-10-30 | 9.210 | 9.720 | 9.070 | 9.680 | 9.680 | 17,945,026 |
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.