OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.210 | 5.640 | 5.200 | 5.540 | 5.540 | 17,341,234 |
| 2024-10-24 | 5.190 | 5.420 | 5.190 | 5.220 | 5.220 | 12,857,433 |
| 2024-10-23 | 5.330 | 5.330 | 5.160 | 5.220 | 5.220 | 13,097,864 |
| 2024-10-22 | 5.150 | 5.380 | 5.060 | 5.350 | 5.350 | 15,542,313 |
| 2024-10-21 | 4.950 | 5.330 | 4.940 | 5.160 | 5.160 | 17,665,724 |
| 2024-10-18 | 4.710 | 5.080 | 4.700 | 4.940 | 4.940 | 13,861,356 |
| 2024-10-17 | 4.830 | 4.890 | 4.720 | 4.740 | 4.740 | 8,316,637 |
| 2024-10-16 | 4.770 | 4.880 | 4.700 | 4.800 | 4.800 | 8,682,556 |
| 2024-10-15 | 4.950 | 5.000 | 4.800 | 4.810 | 4.810 | 10,613,675 |
| 2024-10-14 | 4.950 | 5.040 | 4.770 | 4.990 | 4.990 | 11,694,986 |
| 2024-10-11 | 5.300 | 5.350 | 4.880 | 4.960 | 4.960 | 13,927,651 |
| 2024-10-10 | 5.700 | 5.840 | 5.350 | 5.360 | 5.360 | 16,380,565 |
| 2024-10-09 | 5.860 | 6.120 | 5.550 | 5.580 | 5.580 | 23,652,599 |
| 2024-10-08 | 6.440 | 6.440 | 5.740 | 6.210 | 6.210 | 33,734,944 |
| 2024-09-30 | 4.790 | 5.400 | 4.780 | 5.370 | 5.370 | 25,213,316 |
| 2024-09-27 | 4.390 | 4.670 | 4.390 | 4.610 | 4.610 | 10,458,590 |
| 2024-09-26 | 4.210 | 4.360 | 4.160 | 4.360 | 4.360 | 6,906,595 |
| 2024-09-25 | 4.200 | 4.310 | 4.180 | 4.200 | 4.200 | 7,863,020 |
| 2024-09-24 | 3.980 | 4.150 | 3.960 | 4.140 | 4.140 | 6,857,871 |
| 2024-09-23 | 4.000 | 4.150 | 3.910 | 3.950 | 3.950 | 7,288,103 |
| 2024-09-20 | 4.080 | 4.080 | 3.890 | 3.910 | 3.910 | 5,902,362 |
| 2024-09-19 | 3.880 | 4.110 | 3.880 | 4.050 | 4.050 | 7,418,582 |
| 2024-09-18 | 4.060 | 4.060 | 3.860 | 3.880 | 3.880 | 6,297,015 |
| 2024-09-13 | 4.190 | 4.190 | 4.030 | 4.050 | 4.050 | 4,660,856 |
| 2024-09-12 | 4.170 | 4.270 | 4.140 | 4.180 | 4.180 | 5,393,791 |
| 2024-09-11 | 4.090 | 4.190 | 4.060 | 4.150 | 4.150 | 4,851,825 |
| 2024-09-10 | 4.110 | 4.170 | 4.020 | 4.100 | 4.100 | 6,175,373 |
| 2024-09-09 | 4.150 | 4.280 | 4.000 | 4.100 | 4.100 | 9,287,197 |
| 2024-09-06 | 4.210 | 4.220 | 4.000 | 4.020 | 4.020 | 6,223,590 |
| 2024-09-05 | 4.130 | 4.210 | 4.080 | 4.180 | 4.180 | 5,312,261 |
| 2024-09-04 | 4.120 | 4.190 | 4.070 | 4.100 | 4.100 | 5,563,744 |
| 2024-09-03 | 4.130 | 4.210 | 4.070 | 4.120 | 4.120 | 5,456,935 |
| 2024-09-02 | 4.250 | 4.320 | 4.130 | 4.140 | 4.140 | 8,092,103 |
| 2024-08-30 | 4.030 | 4.320 | 4.020 | 4.220 | 4.220 | 10,329,155 |
| 2024-08-29 | 4.090 | 4.100 | 3.900 | 4.030 | 4.030 | 13,179,037 |
| 2024-08-28 | 4.150 | 4.290 | 4.120 | 4.230 | 4.230 | 3,291,894 |
| 2024-08-27 | 4.280 | 4.380 | 4.190 | 4.200 | 4.200 | 3,793,264 |
| 2024-08-26 | 4.160 | 4.290 | 4.110 | 4.260 | 4.260 | 3,687,234 |
| 2024-08-23 | 4.240 | 4.270 | 4.130 | 4.140 | 4.140 | 3,699,022 |
| 2024-08-22 | 4.310 | 4.370 | 4.220 | 4.240 | 4.240 | 3,088,208 |
| 2024-08-21 | 4.340 | 4.360 | 4.270 | 4.300 | 4.300 | 2,674,187 |
| 2024-08-20 | 4.620 | 4.620 | 4.310 | 4.340 | 4.340 | 5,754,049 |
| 2024-08-19 | 4.550 | 4.610 | 4.510 | 4.510 | 4.510 | 4,380,472 |
| 2024-08-16 | 4.600 | 4.650 | 4.490 | 4.610 | 4.610 | 6,160,717 |
| 2024-08-15 | 4.550 | 4.680 | 4.510 | 4.620 | 4.620 | 5,159,442 |
| 2024-08-14 | 4.650 | 4.650 | 4.530 | 4.570 | 4.570 | 5,662,105 |
| 2024-08-13 | 4.690 | 4.720 | 4.540 | 4.650 | 4.650 | 8,461,453 |
| 2024-08-12 | 4.690 | 4.850 | 4.630 | 4.750 | 4.750 | 12,901,867 |
| 2024-08-09 | 5.150 | 5.150 | 4.690 | 4.710 | 4.710 | 15,860,098 |
| 2024-08-08 | 4.920 | 5.420 | 4.920 | 5.070 | 5.070 | 23,090,065 |
| 2024-08-07 | 4.820 | 5.000 | 4.710 | 4.860 | 4.860 | 11,165,718 |
| 2024-08-06 | 4.640 | 4.830 | 4.600 | 4.810 | 4.810 | 8,663,154 |
| 2024-08-05 | 4.630 | 4.850 | 4.580 | 4.580 | 4.580 | 10,630,414 |
| 2024-08-02 | 4.560 | 4.830 | 4.540 | 4.650 | 4.650 | 8,525,006 |
| 2024-08-01 | 4.650 | 4.690 | 4.520 | 4.620 | 4.620 | 6,773,555 |
| 2024-07-31 | 4.260 | 4.580 | 4.210 | 4.560 | 4.560 | 8,138,430 |
| 2024-07-30 | 4.190 | 4.310 | 4.190 | 4.260 | 4.260 | 4,605,564 |
| 2024-07-29 | 4.270 | 4.290 | 4.120 | 4.220 | 4.220 | 5,335,320 |
| 2024-07-26 | 4.270 | 4.340 | 4.220 | 4.240 | 4.240 | 5,136,214 |
| 2024-07-25 | 4.230 | 4.340 | 4.210 | 4.270 | 4.270 | 4,141,172 |
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.