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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	22.420	22.950	22.210	22.910	17.623	2,013,445
2023-01-31	22.800	23.310	22.150	22.230	17.100	2,054,478
2023-01-30	23.600	23.800	22.770	22.800	17.539	1,954,560
2023-01-20	23.520	23.990	23.010	23.100	17.769	1,673,218
2023-01-19	23.660	23.790	23.140	23.420	18.015	1,296,660
2023-01-18	23.500	23.820	23.150	23.280	17.908	934,635
2023-01-17	24.200	24.330	23.060	23.470	18.054	2,354,032
2023-01-16	22.950	24.320	22.700	23.910	18.392	4,245,473
2023-01-13	22.200	22.980	22.030	22.730	17.485	1,634,206
2023-01-12	22.480	22.980	22.140	22.200	17.077	1,455,108
2023-01-11	22.580	22.700	22.140	22.270	17.131	1,666,037
2023-01-10	22.450	22.830	22.260	22.510	17.315	1,296,991
2023-01-09	22.290	22.760	22.160	22.560	17.354	2,108,432
2023-01-06	22.000	22.640	21.880	22.450	17.269	3,519,341
2023-01-05	21.580	22.570	21.490	22.300	17.154	5,115,347
2023-01-04	20.640	21.880	20.300	21.590	16.608	5,911,841
2023-01-03	19.300	20.410	19.200	20.210	15.546	2,771,440
2022-12-30	19.900	20.180	18.950	19.060	14.662	3,338,857
2022-12-29	19.800	20.400	19.720	19.990	15.377	1,568,621
2022-12-28	20.010	20.680	19.820	19.820	15.246	1,569,912
2022-12-27	20.350	20.380	19.810	20.290	15.608	1,466,597
2022-12-26	20.360	20.480	20.050	20.350	15.654	812,661
2022-12-23	20.090	20.280	19.750	20.200	15.539	1,064,932
2022-12-22	20.370	20.680	19.750	20.000	15.385	1,389,841
2022-12-21	20.040	20.290	19.860	20.040	15.415	911,233
2022-12-20	19.760	20.130	19.620	20.040	15.415	991,603
2022-12-19	20.450	20.770	19.920	19.970	15.362	1,404,880
2022-12-16	21.010	21.230	20.450	20.470	15.746	1,916,280
2022-12-15	21.230	21.470	21.020	21.160	16.277	1,075,852
2022-12-14	21.790	21.790	21.030	21.380	16.446	1,217,069
2022-12-13	21.310	21.980	20.900	21.790	16.762	2,058,737
2022-12-12	21.200	21.360	20.920	21.220	16.323	1,660,116
2022-12-09	21.590	21.950	21.220	21.280	16.369	1,951,907
2022-12-08	21.990	22.060	21.580	21.700	16.692	1,477,474
2022-12-07	21.350	21.990	20.770	21.990	16.915	3,101,562
2022-12-06	21.410	21.680	21.120	21.170	16.285	1,972,881
2022-12-05	22.340	22.560	21.300	21.590	16.608	4,011,385
2022-12-02	22.120	22.800	21.920	22.350	17.192	1,987,414
2022-12-01	22.440	22.920	21.900	22.000	16.923	3,935,170
2022-11-30	22.580	22.730	21.890	22.340	17.185	1,787,424
2022-11-29	22.490	23.070	22.440	22.600	17.385	2,424,510
2022-11-28	22.970	23.360	22.360	22.490	17.300	2,658,306
2022-11-25	23.880	23.920	23.150	23.210	17.854	2,512,698
2022-11-24	24.400	24.400	23.600	23.940	18.415	2,278,771
2022-11-23	25.270	25.270	23.500	24.140	18.569	4,877,663
2022-11-22	24.810	25.900	24.450	24.700	19.000	6,599,574
2022-11-21	24.010	24.910	23.660	24.690	18.992	3,382,212
2022-11-18	24.040	24.680	23.730	23.730	18.254	2,719,238
2022-11-17	24.280	24.670	23.480	24.080	18.523	3,645,463
2022-11-16	24.730	25.590	24.250	24.570	18.900	5,364,773
2022-11-15	24.050	24.660	23.700	24.660	18.969	4,958,539
2022-11-14	23.550	24.050	22.530	23.720	18.246	4,267,576
2022-11-11	23.800	25.120	23.560	23.580	18.139	7,658,345
2022-11-10	23.740	23.970	23.180	23.240	17.877	2,753,272
2022-11-09	23.910	24.710	23.540	23.840	18.339	3,177,744
2022-11-08	23.900	24.320	23.400	23.980	18.446	2,382,806
2022-11-07	24.110	24.460	23.530	24.070	18.515	3,293,890
2022-11-04	24.260	24.660	23.900	24.360	18.739	4,797,813
2022-11-03	23.300	25.240	23.100	24.280	18.677	9,267,609
2022-11-02	22.700	24.200	22.500	23.510	18.085	4,394,913

← NewerPage 16 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.