OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 17.190 | 18.190 | 17.190 | 17.960 | 13.815 | 4,057,939 |
| 2022-05-06 | 16.890 | 17.450 | 16.830 | 17.190 | 13.223 | 4,108,845 |
| 2022-05-05 | 17.080 | 17.830 | 16.940 | 17.260 | 13.277 | 4,670,350 |
| 2022-04-29 | 16.180 | 17.490 | 16.180 | 17.100 | 13.154 | 5,885,802 |
| 2022-04-28 | 17.060 | 17.250 | 15.880 | 16.000 | 12.308 | 7,041,457 |
| 2022-04-27 | 16.550 | 17.330 | 15.930 | 17.240 | 13.262 | 6,955,013 |
| 2022-04-26 | 16.970 | 17.620 | 16.240 | 16.700 | 12.846 | 5,657,519 |
| 2022-04-25 | 17.710 | 18.550 | 16.710 | 16.710 | 12.854 | 6,029,587 |
| 2022-04-22 | 18.370 | 18.900 | 18.130 | 18.340 | 14.108 | 3,847,732 |
| 2022-04-21 | 19.290 | 19.570 | 17.980 | 18.470 | 14.208 | 7,002,369 |
| 2022-04-20 | 18.910 | 19.620 | 18.600 | 19.280 | 14.831 | 5,287,119 |
| 2022-04-19 | 20.100 | 20.430 | 18.880 | 18.940 | 14.569 | 8,196,145 |
| 2022-04-18 | 19.760 | 20.730 | 19.550 | 20.150 | 15.500 | 7,172,916 |
| 2022-04-15 | 20.080 | 20.850 | 19.720 | 19.960 | 15.354 | 9,060,961 |
| 2022-04-14 | 18.690 | 21.100 | 17.920 | 20.150 | 15.500 | 18,702,736 |
| 2022-04-13 | 17.470 | 19.300 | 16.880 | 18.630 | 14.331 | 15,311,701 |
| 2022-04-12 | 18.130 | 18.170 | 16.810 | 17.620 | 13.554 | 9,220,030 |
| 2022-04-11 | 18.190 | 18.450 | 17.730 | 17.970 | 13.823 | 7,076,670 |
| 2022-04-08 | 20.040 | 20.100 | 18.280 | 18.530 | 14.254 | 13,836,326 |
| 2022-04-07 | 20.150 | 20.590 | 19.610 | 20.190 | 15.531 | 8,046,129 |
| 2022-04-06 | 20.340 | 21.550 | 20.260 | 20.510 | 15.777 | 11,883,085 |
| 2022-04-01 | 19.800 | 20.880 | 19.290 | 20.480 | 15.754 | 17,871,755 |
| 2022-03-31 | 21.900 | 22.050 | 20.100 | 20.300 | 15.615 | 19,949,463 |
| 2022-03-30 | 21.050 | 22.480 | 20.380 | 22.110 | 17.008 | 22,085,055 |
| 2022-03-29 | 22.270 | 22.760 | 20.780 | 21.200 | 16.308 | 23,089,415 |
| 2022-03-28 | 22.990 | 24.100 | 22.130 | 22.580 | 17.369 | 27,539,603 |
| 2022-03-25 | 26.500 | 26.800 | 22.800 | 23.010 | 17.700 | 39,974,815 |
| 2022-03-24 | 26.400 | 27.880 | 25.400 | 26.410 | 20.315 | 45,611,707 |
| 2022-03-23 | 23.200 | 28.900 | 22.240 | 25.620 | 19.708 | 65,570,514 |
| 2022-03-22 | 20.700 | 24.750 | 20.020 | 21.910 | 16.854 | 71,070,377 |
← NewerPage 19 of 19 · 1,110 trading days
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.