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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.480	11.600	11.050	11.140	11.140	5,783,237
2023-07-26	11.280	11.650	11.280	11.540	11.540	4,521,988
2023-07-25	11.100	11.340	11.060	11.310	11.310	4,082,405
2023-07-24	11.320	11.580	10.950	11.020	11.020	5,411,742
2023-07-21	10.710	11.710	10.660	11.450	11.450	9,486,913
2023-07-20	10.650	10.920	10.650	10.710	10.710	2,713,147
2023-07-19	10.570	10.800	10.570	10.670	10.670	1,497,796
2023-07-18	10.570	10.690	10.540	10.660	10.660	1,483,351
2023-07-17	10.490	10.710	10.430	10.620	10.620	2,597,225
2023-07-14	10.940	10.950	10.560	10.600	10.600	5,298,222
2023-07-13	10.930	11.220	10.880	10.940	10.940	3,785,869
2023-07-12	11.010	11.020	10.790	10.810	10.810	2,604,445
2023-07-11	11.150	11.240	10.980	10.980	10.980	2,608,948
2023-07-10	11.060	11.220	10.930	11.150	11.150	1,861,758
2023-07-07	11.000	11.180	10.870	11.060	11.060	1,431,543
2023-07-06	11.130	11.170	11.000	11.060	11.060	2,051,434
2023-07-05	11.490	11.490	11.040	11.100	11.100	3,358,421
2023-07-04	11.210	11.620	11.140	11.310	11.310	5,803,029
2023-07-03	11.300	11.630	11.210	11.230	11.230	3,403,313
2023-06-30	10.920	11.530	10.860	11.290	11.290	4,901,062
2023-06-29	11.720	11.790	10.760	10.910	10.910	7,272,061
2023-06-28	11.780	11.790	11.520	11.580	11.580	1,866,921
2023-06-27	11.870	12.000	11.630	11.780	11.780	2,263,856
2023-06-26	11.830	11.970	11.670	11.750	11.750	2,761,366
2023-06-21	12.040	12.050	11.630	11.820	11.820	3,392,276
2023-06-20	12.250	12.320	12.050	12.070	12.070	2,155,189
2023-06-19	12.330	12.480	12.120	12.210	12.210	2,750,320
2023-06-16	12.550	12.840	12.370	12.370	12.370	2,907,262
2023-06-15	12.610	12.790	12.520	12.630	12.630	2,684,715
2023-06-14	12.830	12.980	12.640	12.660	12.660	2,848,232
2023-06-13	13.120	13.170	12.710	12.800	12.800	4,252,116
2023-06-12	12.850	13.370	12.850	13.170	13.170	9,969,343
2023-06-09	11.760	13.620	11.760	13.290	13.290	16,263,843
2023-06-08	11.820	12.100	11.600	11.820	11.820	3,784,147
2023-06-07	12.310	12.330	11.830	11.860	11.860	3,515,164
2023-06-06	12.440	12.600	12.130	12.190	12.190	4,447,941
2023-06-05	12.700	12.750	12.320	12.480	12.480	3,962,478
2023-06-02	12.950	13.010	12.690	12.730	12.730	3,198,297
2023-06-01	12.960	13.160	12.520	12.970	12.970	3,852,255
2023-05-31	13.250	13.390	12.950	13.010	13.010	2,909,064
2023-05-30	13.360	13.480	12.940	13.260	13.260	3,841,211
2023-05-29	16.840	17.980	16.800	17.540	13.492	8,307,227
2023-05-26	16.950	16.950	16.520	16.770	12.900	1,638,377
2023-05-25	16.690	16.890	16.530	16.770	12.900	2,370,041
2023-05-24	16.430	17.150	16.430	16.810	12.931	3,528,534
2023-05-23	16.860	17.010	16.570	16.590	12.762	2,628,406
2023-05-22	16.800	16.920	16.430	16.800	12.923	1,692,847
2023-05-19	16.500	17.100	16.300	16.680	12.831	2,918,754
2023-05-18	16.500	16.690	16.310	16.500	12.692	1,800,685
2023-05-17	16.840	16.970	16.370	16.480	12.677	2,109,032
2023-05-16	16.480	16.950	16.480	16.760	12.892	1,688,013
2023-05-15	16.300	17.080	16.300	16.730	12.869	2,507,376
2023-05-12	16.600	16.780	16.290	16.300	12.539	2,057,286
2023-05-11	16.880	17.110	16.530	16.620	12.785	1,787,379
2023-05-10	16.650	16.840	16.480	16.680	12.831	2,402,913
2023-05-09	17.220	17.360	16.620	16.650	12.808	2,893,514
2023-05-08	17.220	17.820	16.940	17.220	13.246	3,656,554
2023-05-05	17.170	17.550	16.780	17.210	13.239	3,963,183
2023-05-04	17.530	17.720	16.810	17.170	13.208	4,411,830
2023-04-28	16.700	17.580	16.700	17.530	13.485	4,102,248

← NewerPage 14 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.