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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.080	23.050	21.820	22.980	17.677	3,062,085
2022-10-31	22.030	22.560	21.410	22.080	16.985	2,951,826
2022-10-28	22.880	23.090	21.880	21.950	16.885	3,165,372
2022-10-27	24.140	24.330	22.280	22.660	17.431	6,304,708
2022-10-26	23.180	24.660	22.970	23.900	18.385	4,819,210
2022-10-25	23.980	23.980	22.210	22.960	17.662	4,514,950
2022-10-24	24.050	24.700	23.500	24.070	18.515	3,626,569
2022-10-21	23.300	24.960	23.030	24.210	18.623	4,390,588
2022-10-20	23.990	24.240	23.050	23.600	18.154	4,393,248
2022-10-19	23.440	24.330	23.110	23.990	18.454	6,773,119
2022-10-18	22.790	23.630	21.970	23.480	18.062	5,224,454
2022-10-17	22.880	23.220	21.790	22.460	17.277	4,843,211
2022-10-14	20.790	23.500	20.570	22.980	17.677	7,389,055
2022-10-13	20.000	21.110	19.970	20.450	15.731	3,120,260
2022-10-12	19.500	20.200	18.810	20.180	15.523	3,038,032
2022-10-11	19.370	19.690	19.010	19.230	14.792	2,272,822
2022-10-10	20.270	20.650	19.200	19.400	14.923	3,139,518
2022-09-30	20.680	20.920	19.930	20.130	15.485	3,079,724
2022-09-29	20.160	21.380	20.160	20.790	15.992	3,573,005
2022-09-28	20.970	21.440	19.920	19.970	15.362	3,056,950
2022-09-27	19.830	21.270	19.510	21.260	16.354	2,986,986
2022-09-26	19.400	20.200	19.150	19.850	15.269	1,941,461
2022-09-23	20.000	20.250	19.380	19.580	15.062	2,592,536
2022-09-22	20.250	20.580	20.020	20.190	15.531	3,898,902
2022-09-21	21.080	21.080	20.500	20.510	15.777	1,645,728
2022-09-20	20.490	21.290	20.490	20.980	16.139	1,788,399
2022-09-19	20.850	21.080	20.200	20.360	15.662	2,331,511
2022-09-16	21.450	21.870	20.900	21.000	16.154	2,046,536
2022-09-15	22.460	22.590	21.360	21.370	16.439	2,739,998
2022-09-14	21.910	22.600	21.380	22.410	17.239	3,504,940
2022-09-13	23.260	23.400	21.800	22.300	17.154	5,018,925
2022-09-09	22.800	23.620	22.800	22.950	17.654	3,026,140
2022-09-08	24.230	24.510	22.580	22.700	17.462	3,514,960
2022-09-07	23.870	24.320	23.390	24.230	18.639	1,844,898
2022-09-06	23.580	23.990	23.250	23.920	18.400	1,625,397
2022-09-05	24.420	24.520	23.220	23.420	18.015	3,181,072
2022-09-02	24.910	25.240	24.200	24.430	18.792	1,829,031
2022-09-01	25.610	26.100	24.770	25.010	19.239	2,209,417
2022-08-31	25.020	26.570	24.810	25.590	19.685	3,478,087
2022-08-30	25.380	25.850	24.700	25.440	19.569	2,650,797
2022-08-29	25.380	26.450	25.310	25.640	19.723	2,322,338
2022-08-26	25.660	27.380	25.370	25.870	19.900	5,127,803
2022-08-25	24.480	25.990	24.380	25.660	19.739	3,793,836
2022-08-24	26.110	26.200	23.930	24.430	18.792	5,933,006
2022-08-23	26.120	26.290	25.660	25.970	19.977	2,064,054
2022-08-22	26.340	27.200	25.880	26.160	20.123	4,361,864
2022-08-19	27.920	28.350	26.600	26.600	20.462	3,647,829
2022-08-18	27.330	28.480	26.880	28.350	21.808	3,539,773
2022-08-17	27.800	28.330	27.310	27.620	21.246	2,653,740
2022-08-16	28.280	29.450	27.800	27.980	21.523	3,215,427
2022-08-15	28.430	28.930	28.000	28.280	21.754	2,033,228
2022-08-12	29.500	29.520	28.410	28.800	22.154	3,525,856
2022-08-11	29.700	30.710	29.300	29.530	22.715	4,415,409
2022-08-10	29.900	30.380	29.020	29.450	22.654	3,436,720
2022-08-09	30.710	30.900	29.350	29.900	23.000	5,081,765
2022-08-08	27.950	30.720	27.950	30.710	23.623	6,968,846
2022-08-05	26.300	28.240	26.300	27.950	21.500	5,542,751
2022-08-04	25.800	27.170	25.790	26.300	20.231	3,946,560
2022-08-03	25.900	26.590	25.570	25.620	19.708	3,650,376
2022-08-02	27.250	27.260	25.000	25.500	19.615	8,284,814

← NewerPage 17 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.