Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.860	6.980	6.810	6.960	6.570	10,342,368
2022-05-09	6.810	7.000	6.800	6.940	6.552	13,155,165
2022-05-06	6.880	6.900	6.810	6.810	6.429	12,853,509
2022-05-05	7.000	7.010	6.900	6.970	6.580	13,011,536
2022-04-29	6.700	7.000	6.700	6.980	6.589	17,088,854
2022-04-28	6.720	6.770	6.560	6.660	6.287	9,863,342
2022-04-27	6.600	6.790	6.480	6.760	6.382	15,936,277
2022-04-26	6.890	6.940	6.660	6.670	6.297	17,060,655
2022-04-25	7.250	7.250	6.880	6.900	6.514	22,148,713
2022-04-22	7.410	7.420	7.260	7.330	6.920	17,797,189
2022-04-21	7.500	7.650	7.400	7.420	7.005	21,354,273
2022-04-20	7.620	7.730	7.490	7.510	7.090	14,124,513
2022-04-19	7.550	7.620	7.510	7.600	7.175	9,896,582
2022-04-18	7.560	7.570	7.400	7.540	7.118	15,717,326
2022-04-15	7.730	7.730	7.580	7.600	7.175	19,387,223
2022-04-14	7.680	7.910	7.660	7.780	7.344	20,950,914
2022-04-13	7.750	7.760	7.640	7.650	7.222	13,769,540
2022-04-12	7.620	7.780	7.580	7.770	7.335	19,319,230
2022-04-11	7.720	7.760	7.550	7.580	7.156	18,423,973
2022-04-08	7.830	7.850	7.640	7.740	7.307	19,623,365
2022-04-07	8.000	8.030	7.790	7.800	7.363	20,655,836
2022-04-06	7.850	8.040	7.840	8.000	7.552	19,713,331
2022-04-01	7.750	7.940	7.650	7.890	7.448	21,334,579
2022-03-31	7.720	7.840	7.720	7.780	7.344	12,574,822
2022-03-30	7.680	7.780	7.640	7.760	7.326	16,168,991
2022-03-29	7.760	7.780	7.630	7.650	7.222	15,234,310
2022-03-28	7.650	7.830	7.620	7.740	7.307	14,959,620
2022-03-25	7.660	7.810	7.640	7.680	7.250	12,237,861
2022-03-24	7.720	7.760	7.650	7.660	7.231	11,311,122
2022-03-23	7.830	7.870	7.740	7.760	7.326	13,534,623
2022-03-22	7.690	7.870	7.660	7.820	7.382	15,280,802
2022-03-21	7.840	7.890	7.670	7.740	7.307	17,167,927
2022-03-18	7.720	7.880	7.690	7.870	7.429	17,371,849
2022-03-17	7.690	7.820	7.670	7.710	7.278	19,258,907
2022-03-16	7.460	7.670	7.280	7.620	7.193	20,315,061
2022-03-15	7.760	7.790	7.360	7.400	6.986	27,234,347
2022-03-14	7.880	7.960	7.780	7.790	7.354	11,550,159
2022-03-11	7.750	7.940	7.630	7.920	7.477	19,722,777
2022-03-10	7.900	8.010	7.810	7.820	7.382	18,754,816
2022-03-09	7.990	8.060	7.570	7.810	7.373	29,439,782
2022-03-08	8.280	8.300	7.950	7.970	7.524	26,331,495
2022-03-07	8.320	8.380	8.240	8.280	7.816	17,441,721
2022-03-04	8.480	8.480	8.280	8.370	7.901	20,102,089
2022-03-03	8.530	8.550	8.430	8.490	8.015	11,401,709
2022-03-02	8.350	8.540	8.330	8.520	8.043	17,733,638
2022-03-01	8.280	8.450	8.250	8.430	7.958	24,101,452
2022-02-28	8.360	8.360	8.150	8.260	7.798	15,633,984
2022-02-25	8.400	8.460	8.310	8.330	7.864	19,318,711
2022-02-24	8.590	8.600	8.220	8.320	7.854	46,043,548
2022-02-23	8.350	8.840	8.350	8.640	8.156	47,426,160
2022-02-22	8.550	8.560	8.290	8.300	7.835	37,454,649
2022-02-21	8.490	8.800	8.470	8.640	8.156	25,259,427
2022-02-18	8.400	8.550	8.390	8.500	8.024	21,173,502
2022-02-17	8.650	8.650	8.400	8.430	7.958	23,862,028
2022-02-16	8.650	8.720	8.610	8.670	8.185	14,575,578
2022-02-15	8.620	8.740	8.550	8.600	8.119	18,110,395
2022-02-14	8.550	8.810	8.530	8.650	8.166	24,900,809
2022-02-11	8.810	8.870	8.550	8.570	8.090	27,883,365
2022-02-10	8.840	8.950	8.760	8.870	8.373	24,248,621
2022-02-09	8.460	8.980	8.420	8.930	8.430	47,446,953

← NewerPage 19 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.