OBiO Technology (Shanghai) Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.150	9.280	8.100	9.160	9.160	19,021,277
2023-10-26	8.200	8.200	7.920	8.150	8.150	7,734,296
2023-10-25	8.350	8.480	8.190	8.220	8.220	7,401,549
2023-10-24	8.300	8.500	8.030	8.290	8.290	8,073,505
2023-10-23	8.780	8.780	8.190	8.300	8.300	10,425,840
2023-10-20	8.990	9.070	8.670	8.710	8.710	8,096,311
2023-10-19	9.220	9.270	8.970	9.020	9.020	6,780,135
2023-10-18	9.600	9.600	9.150	9.220	9.220	6,379,711
2023-10-17	9.650	9.990	9.410	9.530	9.530	9,970,852
2023-10-16	9.950	10.070	9.460	9.640	9.640	13,510,390
2023-10-13	9.680	10.200	9.620	9.930	9.930	12,220,997
2023-10-12	9.500	9.920	9.350	9.820	9.820	16,392,203
2023-10-11	8.760	10.150	8.760	9.570	9.570	24,528,470
2023-10-10	9.030	9.140	8.700	8.730	8.730	8,607,509
2023-10-09	9.500	9.570	8.960	8.990	8.990	11,668,973
2023-09-28	9.610	9.700	9.310	9.490	9.490	13,672,094
2023-09-27	9.210	9.640	9.150	9.530	9.530	16,703,768
2023-09-26	9.900	9.900	9.210	9.210	9.210	10,172,490
2023-09-25	10.000	10.080	9.690	9.830	9.830	8,724,583
2023-09-22	9.610	10.020	9.460	10.000	10.000	5,880,756
2023-09-21	9.980	9.980	9.630	9.650	9.650	3,178,523
2023-09-20	10.180	10.180	9.870	9.890	9.890	3,672,722
2023-09-19	10.080	10.320	10.010	10.060	10.060	3,666,271
2023-09-18	10.000	10.360	9.980	10.180	10.180	6,355,999
2023-09-15	9.590	10.220	9.590	10.000	10.000	6,660,464
2023-09-14	9.840	9.960	9.580	9.690	9.690	2,157,153
2023-09-13	10.100	10.170	9.720	9.840	9.840	2,909,650
2023-09-12	9.990	10.190	9.920	10.050	10.050	5,216,801
2023-09-11	9.680	10.000	9.550	9.880	9.880	4,569,963
2023-09-08	9.600	9.730	9.440	9.620	9.620	2,913,808
2023-09-07	9.720	9.790	9.440	9.480	9.480	3,244,135
2023-09-06	9.860	9.880	9.630	9.720	9.720	2,281,586
2023-09-05	9.990	9.990	9.810	9.840	9.840	2,368,307
2023-09-04	10.200	10.200	9.880	9.980	9.980	2,726,172
2023-09-01	10.110	10.300	9.940	10.030	10.030	2,569,582
2023-08-31	10.190	10.330	10.000	10.310	10.310	3,954,612
2023-08-30	10.080	10.480	10.040	10.220	10.220	6,048,471
2023-08-29	9.640	10.070	9.560	10.040	10.040	5,086,101
2023-08-28	10.250	10.250	9.560	9.620	9.620	4,373,873
2023-08-25	9.730	9.760	9.430	9.470	9.470	4,028,698
2023-08-24	9.570	9.980	9.480	9.780	9.780	4,267,078
2023-08-23	9.920	10.010	9.600	9.600	9.600	3,345,154
2023-08-22	10.010	10.200	9.720	9.970	9.970	5,159,810
2023-08-21	10.010	10.180	9.980	10.040	10.040	3,385,761
2023-08-18	10.400	10.530	10.030	10.040	10.040	4,675,856
2023-08-17	10.380	10.470	10.100	10.390	10.390	5,631,845
2023-08-16	10.540	10.860	10.410	10.450	10.450	4,276,171
2023-08-15	10.650	10.730	10.360	10.560	10.560	4,208,335
2023-08-14	10.950	10.970	10.380	10.640	10.640	5,748,896
2023-08-11	10.880	11.370	10.870	10.890	10.890	6,486,402
2023-08-10	10.870	10.990	10.740	10.860	10.860	3,598,833
2023-08-09	10.540	11.110	10.500	10.820	10.820	6,991,360
2023-08-08	10.430	10.680	10.430	10.540	10.540	1,999,398
2023-08-07	11.050	11.050	10.460	10.510	10.510	5,197,939
2023-08-04	11.290	11.290	10.860	10.910	10.910	4,398,921
2023-08-03	10.830	11.280	10.700	11.160	11.160	7,358,537
2023-08-02	11.000	11.000	10.630	10.690	10.690	2,992,538
2023-08-01	11.190	11.350	10.880	10.940	10.940	4,610,050
2023-07-31	11.210	11.480	11.060	11.200	11.200	4,291,468
2023-07-28	11.110	11.260	10.870	11.210	11.210	3,906,397

← NewerPage 13 of 19 · 1,109 trading daysOlder →

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.