Shanghai Oriental Pearl Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.350	8.500	8.260	8.460	7.986	25,869,785
2022-02-07	8.440	8.480	8.280	8.360	7.892	27,027,993
2022-01-28	8.320	8.440	8.310	8.340	7.873	19,529,690
2022-01-27	8.450	8.490	8.260	8.260	7.798	20,559,034
2022-01-26	8.500	8.570	8.340	8.470	7.996	27,976,171
2022-01-25	9.000	9.090	8.460	8.480	8.005	42,772,327
2022-01-24	9.140	9.250	8.930	9.040	8.534	35,765,342
2022-01-21	9.380	9.580	9.150	9.180	8.666	45,280,996
2022-01-20	9.680	9.880	9.400	9.450	8.921	62,398,783
2022-01-19	10.050	10.200	9.580	9.680	9.138	91,568,378
2022-01-18	9.640	10.520	9.640	10.050	9.487	142,922,737
2022-01-17	9.270	9.630	9.240	9.560	9.025	40,489,715
2022-01-14	9.410	9.510	9.230	9.260	8.742	34,164,509
2022-01-13	9.500	9.650	9.370	9.490	8.959	29,933,936
2022-01-12	9.460	9.620	9.360	9.440	8.912	41,598,537
2022-01-11	9.920	10.000	9.430	9.520	8.987	62,545,756
2022-01-10	9.810	10.180	9.690	9.960	9.402	61,816,168
2022-01-07	9.820	10.380	9.750	9.830	9.280	88,094,375
2022-01-06	9.780	10.040	9.610	9.760	9.214	52,204,011
2022-01-05	9.820	10.050	9.640	9.790	9.242	58,696,806
2022-01-04	9.400	10.090	9.150	9.920	9.365	128,500,676
2021-12-31	8.650	9.540	8.570	9.450	8.921	128,689,630
2021-12-30	8.380	8.700	8.350	8.670	8.185	40,990,903
2021-12-29	8.420	8.450	8.350	8.350	7.883	13,441,366
2021-12-28	8.600	8.600	8.400	8.450	7.977	20,035,968
2021-12-27	8.290	8.720	8.180	8.620	8.137	53,877,760
2021-12-24	8.300	8.350	8.160	8.290	7.826	14,073,027
2021-12-23	8.400	8.420	8.260	8.260	7.798	16,936,655
2021-12-22	8.360	8.470	8.300	8.400	7.930	34,505,633
2021-12-21	8.130	8.280	8.120	8.230	7.769	16,480,938
2021-12-20	8.180	8.200	8.120	8.130	7.675	23,599,404
2021-12-17	8.480	8.570	8.240	8.260	7.798	46,642,962
2021-12-16	8.120	8.230	8.070	8.210	7.750	19,217,459
2021-12-15	8.150	8.150	8.070	8.110	7.656	17,033,864
2021-12-14	7.990	8.190	7.990	8.140	7.684	28,269,602
2021-12-13	7.930	8.050	7.900	7.990	7.543	19,897,912
2021-12-10	7.850	7.940	7.810	7.930	7.486	15,973,331
2021-12-09	7.820	7.880	7.780	7.850	7.411	11,148,057
2021-12-08	7.810	7.830	7.770	7.820	7.382	6,888,298
2021-12-07	7.790	7.830	7.750	7.780	7.344	7,768,603
2021-12-06	7.890	7.890	7.770	7.770	7.335	11,008,901
2021-12-03	7.850	7.920	7.850	7.870	7.429	10,267,604
2021-12-02	7.910	7.950	7.860	7.880	7.439	8,978,814
2021-12-01	7.850	7.930	7.800	7.930	7.486	11,720,796
2021-11-30	7.770	7.860	7.770	7.850	7.411	10,675,237
2021-11-29	7.800	7.860	7.730	7.750	7.316	12,549,592
2021-11-26	7.910	7.920	7.820	7.880	7.439	10,159,706
2021-11-25	7.780	7.950	7.760	7.910	7.467	20,121,219
2021-11-24	7.700	8.120	7.670	7.850	7.411	27,314,508
2021-11-23	7.660	7.700	7.640	7.680	7.250	9,565,157
2021-11-22	7.780	7.780	7.670	7.670	7.241	13,364,070
2021-11-19	7.740	7.790	7.680	7.780	7.344	9,566,287
2021-11-18	7.840	7.850	7.720	7.730	7.297	11,393,725
2021-11-17	7.860	7.880	7.790	7.830	7.392	12,437,076
2021-11-16	7.790	7.970	7.770	7.860	7.420	25,037,137
2021-11-15	7.650	7.840	7.640	7.820	7.382	20,205,397
2021-11-12	7.710	7.740	7.610	7.640	7.212	17,048,370
2021-11-11	7.590	7.820	7.560	7.760	7.326	24,144,993
2021-11-10	7.570	7.640	7.530	7.600	7.175	7,615,296
2021-11-09	7.620	7.690	7.550	7.560	7.137	10,250,412

← NewerPage 20 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.