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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.400	17.190	16.000	16.690	12.839	4,796,385
2023-04-26	17.320	17.440	16.850	16.900	13.000	5,358,104
2023-04-25	17.870	18.060	17.030	17.120	13.169	5,597,559
2023-04-24	19.030	19.090	17.700	17.880	13.754	7,705,844
2023-04-21	19.800	19.800	18.850	19.110	14.700	5,847,475
2023-04-20	20.290	20.470	19.380	19.660	15.123	5,532,170
2023-04-19	20.140	20.490	19.910	20.210	15.546	2,794,561
2023-04-18	20.480	20.620	19.930	20.150	15.500	3,613,398
2023-04-17	21.270	21.390	20.420	20.550	15.808	4,932,271
2023-04-14	21.430	21.870	20.750	21.090	16.223	5,944,429
2023-04-13	20.970	21.800	20.970	21.440	16.492	7,157,003
2023-04-12	21.020	21.420	20.880	21.180	16.292	3,982,070
2023-04-11	21.220	21.570	20.660	20.930	16.100	4,836,300
2023-04-10	21.500	22.380	21.140	21.270	16.362	9,908,273
2023-04-07	20.020	21.600	20.000	21.350	16.423	10,290,898
2023-04-06	19.640	21.050	19.290	19.850	15.269	9,522,701
2023-04-04	19.850	19.950	19.250	19.500	15.000	4,225,083
2023-04-03	20.010	20.130	19.590	20.040	15.415	5,892,507
2023-03-31	21.900	21.900	19.760	20.100	15.462	9,012,724
2023-03-30	21.780	22.180	21.330	21.730	16.715	5,770,814
2023-03-29	22.710	22.890	21.500	22.410	17.239	11,164,171
2023-03-28	22.220	24.060	22.150	23.170	17.823	18,994,313
2023-03-27	19.180	22.300	18.920	21.900	16.846	11,995,061
2023-03-24	19.710	19.960	19.100	19.180	14.754	2,856,189
2023-03-23	19.720	19.930	19.580	19.710	15.162	2,265,662
2023-03-22	19.990	20.320	19.660	19.710	15.162	2,791,163
2023-03-21	19.000	20.130	19.000	19.930	15.331	2,299,670
2023-03-20	19.150	19.510	18.940	19.120	14.708	1,624,825
2023-03-17	19.780	19.800	19.210	19.280	14.831	1,122,050
2023-03-16	19.800	20.130	19.320	19.320	14.862	1,691,107
2023-03-15	19.640	20.400	19.640	19.980	15.369	1,885,699
2023-03-14	19.610	19.870	19.350	19.680	15.139	1,335,172
2023-03-13	20.100	20.400	19.550	19.790	15.223	1,282,962
2023-03-10	20.360	20.360	19.980	20.150	15.500	1,207,891
2023-03-09	20.570	20.890	20.310	20.360	15.662	1,217,888
2023-03-08	20.170	20.580	20.160	20.380	15.677	923,777
2023-03-07	20.880	21.180	20.340	20.360	15.662	2,309,717
2023-03-06	20.300	21.080	20.300	20.990	16.146	2,228,486
2023-03-03	20.420	20.670	20.290	20.420	15.708	1,177,763
2023-03-02	20.950	20.980	20.350	20.420	15.708	1,346,493
2023-03-01	20.620	20.850	20.430	20.640	15.877	1,456,513
2023-02-28	20.460	20.700	20.360	20.650	15.885	1,189,745
2023-02-27	20.200	20.590	20.200	20.420	15.708	992,608
2023-02-24	21.000	21.000	20.330	20.520	15.785	2,179,665
2023-02-23	20.850	21.610	20.850	21.120	16.246	2,378,329
2023-02-22	20.600	21.210	20.510	20.990	16.146	1,491,991
2023-02-21	21.200	21.210	20.530	20.720	15.939	2,527,534
2023-02-20	20.770	21.470	20.400	21.220	16.323	2,172,839
2023-02-17	20.710	21.400	20.510	20.800	16.000	2,130,749
2023-02-16	21.390	21.520	20.590	20.710	15.931	3,161,282
2023-02-15	21.820	21.900	21.100	21.350	16.423	2,368,516
2023-02-14	22.750	22.890	21.420	21.700	16.692	4,937,658
2023-02-13	22.880	23.600	22.680	22.810	17.546	2,526,170
2023-02-10	22.910	23.330	22.500	22.840	17.569	1,949,879
2023-02-09	22.820	23.250	22.730	22.840	17.569	1,824,700
2023-02-08	23.760	23.760	22.930	22.980	17.677	1,762,733
2023-02-07	23.210	23.890	23.090	23.470	18.054	2,649,554
2023-02-06	24.340	24.340	23.310	23.400	18.000	3,332,738
2023-02-03	23.670	24.990	23.520	24.320	18.708	6,285,597
2023-02-02	22.910	24.280	22.910	23.700	18.231	3,504,420

← NewerPage 15 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.