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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	27.810	28.480	26.800	27.550	21.192	3,318,191
2022-07-29	29.200	29.200	27.740	28.180	21.677	4,093,081
2022-07-28	27.730	29.860	27.500	29.120	22.400	5,666,291
2022-07-27	27.370	28.000	27.250	27.730	21.331	3,073,686
2022-07-26	28.180	28.450	26.880	27.410	21.085	3,797,898
2022-07-25	28.260	28.800	27.600	28.300	21.769	3,314,742
2022-07-22	30.050	30.180	28.150	28.560	21.969	4,746,160
2022-07-21	30.700	31.100	29.500	29.860	22.969	4,967,380
2022-07-20	28.380	31.520	28.220	30.360	23.354	8,450,479
2022-07-19	28.260	29.050	27.010	28.520	21.939	5,178,592
2022-07-18	29.150	29.200	27.000	28.150	21.654	4,660,680
2022-07-15	30.120	30.570	28.620	28.620	22.015	5,884,269
2022-07-14	28.070	31.390	28.010	29.810	22.931	8,007,303
2022-07-13	29.010	29.880	27.770	28.010	21.546	9,599,957
2022-07-12	34.820	35.270	29.550	29.730	22.869	15,113,394
2022-07-11	34.010	35.500	33.500	34.970	26.900	8,140,130
2022-07-08	29.090	34.300	29.090	34.100	26.231	9,762,651
2022-07-07	28.460	29.560	27.800	29.100	22.385	4,658,202
2022-07-06	28.770	29.990	28.400	28.450	21.885	5,000,334
2022-07-05	28.750	29.860	28.230	28.890	22.223	6,686,209
2022-07-04	27.500	29.000	26.980	29.000	22.308	6,626,571
2022-07-01	27.390	28.170	26.670	27.450	21.115	4,539,662
2022-06-30	24.750	28.190	24.730	27.260	20.969	9,068,147
2022-06-29	25.030	25.360	24.540	24.600	18.923	4,067,267
2022-06-28	25.010	25.680	24.820	25.200	19.385	3,745,961
2022-06-27	25.440	26.440	25.000	25.200	19.385	6,108,021
2022-06-24	24.990	25.620	24.510	25.150	19.346	6,535,638
2022-06-23	23.600	25.280	23.600	24.750	19.039	8,108,672
2022-06-22	22.000	23.880	21.800	23.310	17.931	8,699,314
2022-06-21	22.000	22.250	21.180	21.610	16.623	5,719,138
2022-06-20	22.650	22.860	22.010	22.050	16.962	5,099,814
2022-06-17	22.500	22.780	21.940	22.660	17.431	4,133,002
2022-06-16	22.780	22.880	22.200	22.480	17.292	5,112,403
2022-06-15	21.900	23.180	21.900	22.660	17.431	6,629,051
2022-06-14	22.000	22.880	21.600	22.080	16.985	7,309,238
2022-06-13	20.860	22.780	20.860	22.100	17.000	10,444,658
2022-06-10	20.010	21.630	20.010	21.100	16.231	6,144,823
2022-06-09	21.600	21.610	19.890	20.260	15.585	6,547,872
2022-06-08	21.520	22.200	20.850	21.270	16.362	8,031,280
2022-06-07	21.050	22.430	21.000	21.090	16.223	8,171,676
2022-06-06	19.900	21.930	19.900	20.940	16.108	12,334,836
2022-06-02	19.220	19.930	18.660	19.900	15.308	6,938,054
2022-06-01	18.400	19.590	18.400	19.350	14.885	6,230,642
2022-05-31	17.780	19.110	17.380	18.610	14.315	5,067,077
2022-05-30	18.090	18.160	17.600	17.920	13.785	3,530,355
2022-05-27	17.040	18.730	16.930	17.860	13.739	6,702,835
2022-05-26	16.950	17.390	16.400	16.960	13.046	3,805,751
2022-05-25	17.000	17.190	16.660	16.950	13.039	3,321,910
2022-05-24	18.750	18.860	16.700	16.830	12.946	8,082,800
2022-05-23	18.320	19.280	18.200	18.620	14.323	6,155,255
2022-05-20	18.150	18.800	18.150	18.290	14.069	4,065,380
2022-05-19	17.770	18.460	17.500	18.300	14.077	3,058,829
2022-05-18	18.400	18.650	17.950	18.000	13.846	3,810,774
2022-05-17	18.840	19.250	17.840	18.420	14.169	5,670,892
2022-05-16	18.600	19.800	18.600	19.000	14.615	6,449,574
2022-05-13	18.440	18.870	18.310	18.440	14.185	3,332,534
2022-05-12	18.200	18.580	17.810	18.400	14.154	4,326,497
2022-05-11	18.280	19.670	18.200	18.500	14.231	6,819,599
2022-05-10	17.720	18.720	17.500	18.100	13.923	4,534,844
2022-05-09	17.190	18.190	17.190	17.960	13.815	4,057,939

← NewerPage 18 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.