OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.700 | 4.790 | 4.620 | 4.680 | 4.680 | 5,419,976 |
| 2025-01-17 | 4.680 | 4.740 | 4.610 | 4.680 | 4.680 | 5,621,871 |
| 2025-01-16 | 4.700 | 4.780 | 4.680 | 4.710 | 4.710 | 6,579,340 |
| 2025-01-15 | 4.740 | 4.740 | 4.630 | 4.690 | 4.690 | 4,719,732 |
| 2025-01-14 | 4.600 | 4.740 | 4.580 | 4.720 | 4.720 | 4,985,509 |
| 2025-01-13 | 4.450 | 4.580 | 4.290 | 4.570 | 4.570 | 7,513,571 |
| 2025-01-10 | 4.690 | 4.750 | 4.460 | 4.470 | 4.470 | 7,597,886 |
| 2025-01-09 | 4.780 | 4.800 | 4.660 | 4.670 | 4.670 | 4,773,341 |
| 2025-01-08 | 4.800 | 4.890 | 4.640 | 4.730 | 4.730 | 4,887,893 |
| 2025-01-07 | 4.700 | 4.810 | 4.580 | 4.800 | 4.800 | 6,449,693 |
| 2025-01-06 | 4.620 | 4.700 | 4.480 | 4.650 | 4.650 | 6,114,089 |
| 2025-01-03 | 4.880 | 4.900 | 4.590 | 4.600 | 4.600 | 8,733,926 |
| 2025-01-02 | 4.980 | 4.990 | 4.750 | 4.820 | 4.820 | 7,587,800 |
| 2024-12-31 | 5.160 | 5.160 | 4.920 | 4.940 | 4.940 | 8,448,617 |
| 2024-12-30 | 5.380 | 5.380 | 5.080 | 5.120 | 5.120 | 11,547,492 |
| 2024-12-27 | 5.380 | 5.450 | 5.320 | 5.350 | 5.350 | 5,503,094 |
| 2024-12-26 | 5.270 | 5.480 | 5.270 | 5.360 | 5.360 | 5,567,992 |
| 2024-12-25 | 5.560 | 5.620 | 5.250 | 5.290 | 5.290 | 8,470,855 |
| 2024-12-24 | 5.450 | 5.530 | 5.340 | 5.460 | 5.460 | 5,914,479 |
| 2024-12-23 | 5.700 | 5.730 | 5.400 | 5.400 | 5.400 | 8,523,646 |
| 2024-12-20 | 5.600 | 5.760 | 5.550 | 5.690 | 5.690 | 7,828,278 |
| 2024-12-19 | 5.480 | 5.630 | 5.450 | 5.610 | 5.610 | 8,484,801 |
| 2024-12-18 | 5.620 | 5.630 | 5.430 | 5.530 | 5.530 | 6,294,957 |
| 2024-12-17 | 5.790 | 5.810 | 5.500 | 5.540 | 5.540 | 10,639,990 |
| 2024-12-16 | 5.920 | 6.000 | 5.770 | 5.810 | 5.810 | 7,952,574 |
| 2024-12-13 | 6.100 | 6.150 | 5.910 | 5.920 | 5.920 | 11,707,931 |
| 2024-12-12 | 6.280 | 6.340 | 6.060 | 6.110 | 6.110 | 16,535,012 |
| 2024-12-11 | 6.020 | 6.580 | 6.020 | 6.220 | 6.220 | 32,308,326 |
| 2024-12-10 | 6.140 | 6.200 | 5.870 | 5.920 | 5.920 | 19,722,546 |
| 2024-12-09 | 6.080 | 6.200 | 5.840 | 5.910 | 5.910 | 24,683,687 |
| 2024-12-06 | 5.570 | 5.910 | 5.460 | 5.840 | 5.840 | 18,830,903 |
| 2024-12-05 | 5.430 | 5.590 | 5.430 | 5.560 | 5.560 | 8,267,206 |
| 2024-12-04 | 5.580 | 5.640 | 5.400 | 5.460 | 5.460 | 10,143,763 |
| 2024-12-03 | 5.650 | 5.680 | 5.530 | 5.630 | 5.630 | 10,002,843 |
| 2024-12-02 | 5.540 | 5.770 | 5.510 | 5.650 | 5.650 | 17,976,190 |
| 2024-11-29 | 5.480 | 5.610 | 5.350 | 5.520 | 5.520 | 12,859,058 |
| 2024-11-28 | 5.620 | 5.680 | 5.450 | 5.480 | 5.480 | 15,632,522 |
| 2024-11-27 | 5.680 | 5.740 | 5.470 | 5.730 | 5.730 | 11,181,760 |
| 2024-11-26 | 5.640 | 5.840 | 5.600 | 5.690 | 5.690 | 8,575,445 |
| 2024-11-25 | 5.510 | 5.680 | 5.480 | 5.660 | 5.660 | 8,115,638 |
| 2024-11-22 | 5.770 | 5.890 | 5.480 | 5.480 | 5.480 | 11,749,036 |
| 2024-11-21 | 5.800 | 5.880 | 5.670 | 5.760 | 5.760 | 9,462,993 |
| 2024-11-20 | 5.710 | 5.950 | 5.660 | 5.840 | 5.840 | 14,475,624 |
| 2024-11-19 | 5.560 | 5.740 | 5.480 | 5.710 | 5.710 | 7,975,497 |
| 2024-11-18 | 5.780 | 5.910 | 5.530 | 5.590 | 5.590 | 11,122,245 |
| 2024-11-15 | 6.030 | 6.100 | 5.770 | 5.790 | 5.790 | 13,715,967 |
| 2024-11-14 | 6.450 | 6.480 | 6.030 | 6.060 | 6.060 | 13,449,333 |
| 2024-11-13 | 6.590 | 6.770 | 6.160 | 6.340 | 6.340 | 19,683,291 |
| 2024-11-12 | 6.750 | 6.830 | 6.390 | 6.430 | 6.430 | 26,610,730 |
| 2024-11-11 | 6.270 | 6.880 | 6.190 | 6.570 | 6.570 | 29,941,959 |
| 2024-11-08 | 6.100 | 6.520 | 6.050 | 6.230 | 6.230 | 31,173,019 |
| 2024-11-07 | 5.700 | 5.930 | 5.590 | 5.900 | 5.900 | 13,835,267 |
| 2024-11-06 | 5.820 | 5.970 | 5.680 | 5.750 | 5.750 | 19,471,179 |
| 2024-11-05 | 5.560 | 5.820 | 5.550 | 5.800 | 5.800 | 14,781,373 |
| 2024-11-04 | 5.590 | 5.720 | 5.420 | 5.600 | 5.600 | 12,664,996 |
| 2024-11-01 | 5.360 | 5.970 | 5.360 | 5.450 | 5.450 | 21,777,912 |
| 2024-10-31 | 5.180 | 5.460 | 5.180 | 5.360 | 5.360 | 12,994,783 |
| 2024-10-30 | 5.310 | 5.350 | 5.150 | 5.230 | 5.230 | 11,286,038 |
| 2024-10-29 | 5.620 | 5.650 | 5.320 | 5.350 | 5.350 | 14,777,898 |
| 2024-10-28 | 5.600 | 5.660 | 5.460 | 5.600 | 5.600 | 12,801,944 |
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.