Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.660	6.760	6.630	6.640	6.268	9,533,075
2022-08-02	6.810	6.810	6.560	6.670	6.297	22,370,637
2022-08-01	6.860	6.860	6.780	6.820	6.438	7,409,146
2022-07-29	6.910	6.920	6.850	6.870	6.485	7,372,630
2022-07-28	6.910	6.940	6.900	6.920	6.533	7,588,147
2022-07-27	6.900	6.920	6.870	6.890	6.504	6,508,151
2022-07-26	6.840	6.910	6.840	6.910	6.523	6,021,196
2022-07-25	6.920	6.940	6.810	6.850	6.467	6,881,334
2022-07-22	6.940	6.970	6.840	6.880	6.495	9,620,602
2022-07-21	6.920	6.990	6.890	6.950	6.561	17,992,282
2022-07-20	6.880	6.980	6.840	6.890	6.504	13,991,353
2022-07-19	6.790	6.870	6.770	6.850	6.467	9,865,744
2022-07-18	6.650	6.790	6.650	6.790	6.410	11,509,680
2022-07-15	6.770	6.780	6.650	6.650	6.278	15,065,668
2022-07-14	6.780	6.800	6.750	6.760	6.382	11,416,669
2022-07-13	6.800	6.850	6.790	6.810	6.429	10,376,410
2022-07-12	6.840	6.870	6.790	6.790	6.410	11,548,124
2022-07-11	6.880	6.890	6.820	6.840	6.457	8,836,178
2022-07-08	6.870	6.930	6.870	6.880	6.495	8,295,351
2022-07-07	6.880	6.900	6.840	6.850	6.467	10,387,693
2022-07-06	6.980	6.990	6.820	6.860	6.476	20,037,125
2022-07-05	7.050	7.060	6.940	6.990	6.599	16,722,104
2022-07-04	7.030	7.050	6.960	7.040	6.646	15,249,190
2022-07-01	7.160	7.180	7.020	7.030	6.636	32,833,599
2022-06-30	7.200	7.370	7.140	7.150	6.750	70,413,274
2022-06-29	7.150	7.230	7.140	7.150	6.750	26,421,641
2022-06-28	7.120	7.170	7.040	7.160	6.759	19,877,166
2022-06-27	7.150	7.300	7.080	7.090	6.693	43,640,072
2022-06-24	7.130	7.230	7.100	7.130	6.731	27,103,653
2022-06-23	7.130	7.180	7.070	7.120	6.721	22,218,961
2022-06-22	7.300	7.350	7.110	7.110	6.712	17,197,749
2022-06-21	7.250	7.320	7.210	7.310	6.901	14,202,810
2022-06-20	7.270	7.330	7.220	7.230	6.825	12,342,620
2022-06-17	7.350	7.400	7.190	7.280	6.872	19,022,495
2022-06-16	7.240	7.470	7.230	7.420	7.005	25,302,278
2022-06-15	7.160	7.360	7.140	7.230	6.825	23,447,210
2022-06-14	7.080	7.170	6.890	7.160	6.759	16,517,395
2022-06-13	7.170	7.200	7.100	7.140	6.740	11,248,164
2022-06-10	7.130	7.260	7.120	7.220	6.816	11,940,160
2022-06-09	7.230	7.230	7.110	7.150	6.750	8,776,841
2022-06-08	7.300	7.330	7.140	7.230	6.825	13,797,085
2022-06-07	7.380	7.410	7.250	7.280	6.872	12,200,895
2022-06-06	7.340	7.400	7.290	7.380	6.967	14,797,058
2022-06-02	7.390	7.410	7.300	7.380	6.967	11,067,493
2022-06-01	7.380	7.480	7.330	7.410	6.995	17,351,568
2022-05-31	7.210	7.410	7.190	7.380	6.967	20,434,076
2022-05-30	7.190	7.270	7.160	7.230	6.825	14,006,006
2022-05-27	7.200	7.260	7.100	7.180	6.778	15,624,753
2022-05-26	7.170	7.210	7.110	7.200	6.797	14,660,026
2022-05-25	6.790	7.180	6.790	7.170	6.769	25,548,427
2022-05-24	7.140	7.150	6.790	6.820	6.438	23,784,979
2022-05-23	7.210	7.270	7.100	7.140	6.740	15,958,730
2022-05-20	7.070	7.130	7.050	7.120	6.721	8,690,210
2022-05-19	6.970	7.060	6.940	7.050	6.655	9,678,434
2022-05-18	7.100	7.130	7.040	7.060	6.665	7,670,634
2022-05-17	7.130	7.160	7.030	7.070	6.674	7,657,515
2022-05-16	7.180	7.200	7.110	7.150	6.750	9,404,597
2022-05-13	7.040	7.190	7.020	7.140	6.740	12,946,540
2022-05-12	7.070	7.110	6.980	7.040	6.646	12,290,932
2022-05-11	6.960	7.210	6.960	7.120	6.721	23,060,139

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.1350 CNY
2022-08-08	0.2700 CNY
2021-06-28	0.2700 CNY
2020-08-07	0.2700 CNY
2019-07-18	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.