Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.650	1.700	1.640	1.700	1.700	44,303,316
2026-07-21	1.680	1.700	1.640	1.660	1.660	55,777,098
2026-07-20	1.660	1.700	1.650	1.690	1.690	56,488,320
2026-07-17	1.710	1.750	1.640	1.650	1.650	60,290,102
2026-07-16	1.690	1.730	1.660	1.710	1.710	51,921,719
2026-07-15	1.640	1.710	1.620	1.690	1.690	64,546,879
2026-07-14	1.630	1.660	1.620	1.650	1.650	31,573,500
2026-07-13	1.680	1.700	1.620	1.630	1.630	57,070,180
2026-07-10	1.620	1.720	1.600	1.690	1.690	85,830,305
2026-07-09	1.620	1.650	1.600	1.620	1.620	42,795,590
2026-07-08	1.640	1.650	1.610	1.640	1.640	46,665,691
2026-07-07	1.680	1.690	1.620	1.620	1.620	40,062,188
2026-07-06	1.660	1.700	1.650	1.690	1.690	49,946,031
2026-07-03	1.690	1.710	1.630	1.670	1.670	55,985,711
2026-07-02	1.680	1.730	1.660	1.670	1.670	54,139,953
2026-07-01	1.630	1.720	1.620	1.680	1.680	65,358,855
2026-06-30	1.650	1.660	1.610	1.640	1.640	40,609,520
2026-06-29	1.630	1.670	1.570	1.660	1.660	59,666,105
2026-06-26	1.660	1.710	1.630	1.630	1.630	63,072,125
2026-06-25	1.660	1.700	1.640	1.660	1.660	53,904,258
2026-06-24	1.760	1.760	1.670	1.680	1.680	57,656,512
2026-06-23	1.760	1.810	1.750	1.760	1.760	44,349,703
2026-06-22	1.770	1.780	1.720	1.770	1.770	49,012,594
2026-06-18	1.790	1.810	1.750	1.780	1.780	33,084,680
2026-06-17	1.810	1.820	1.780	1.800	1.800	43,317,672
2026-06-16	1.830	1.840	1.800	1.820	1.820	35,260,078
2026-06-15	1.870	1.900	1.810	1.840	1.840	60,625,520
2026-06-12	1.850	1.890	1.830	1.860	1.860	50,145,422
2026-06-11	1.860	1.880	1.830	1.850	1.850	34,158,699
2026-06-10	1.840	1.870	1.820	1.860	1.860	43,134,301
2026-06-09	1.890	1.900	1.800	1.850	1.850	61,098,000
2026-06-08	1.900	1.980	1.880	1.900	1.900	67,151,086
2026-06-05	1.900	1.990	1.900	1.930	1.930	58,503,070
2026-06-04	1.950	1.980	1.890	1.910	1.910	57,097,180
2026-06-03	2.000	2.000	1.930	1.960	1.960	42,879,473
2026-06-02	2.010	2.030	1.970	2.000	2.000	59,841,047
2026-06-01	1.920	2.090	1.890	2.020	2.020	109,081,906
2026-05-29	1.900	2.030	1.890	1.940	1.940	99,344,602
2026-05-28	1.860	1.910	1.850	1.880	1.880	44,547,473
2026-05-27	1.960	1.960	1.840	1.870	1.870	89,957,562
2026-05-26	1.960	1.980	1.930	1.960	1.960	29,621,289
2026-05-25	1.940	1.990	1.940	1.970	1.970	36,573,512
2026-05-22	1.960	1.970	1.930	1.950	1.950	39,530,602
2026-05-21	2.030	2.050	1.940	1.960	1.960	54,333,953
2026-05-20	2.080	2.080	2.000	2.030	2.030	43,276,566
2026-05-19	2.070	2.100	2.060	2.080	2.080	36,117,980
2026-05-18	2.090	2.090	2.040	2.070	2.070	45,928,980
2026-05-15	2.140	2.140	2.080	2.100	2.100	48,894,129
2026-05-14	2.230	2.230	2.140	2.140	2.140	72,629,281
2026-05-13	2.270	2.280	2.210	2.220	2.220	55,654,633
2026-05-12	2.280	2.300	2.240	2.280	2.280	55,666,969
2026-05-11	2.250	2.310	2.230	2.280	2.280	82,976,656
2026-05-08	2.230	2.280	2.220	2.260	2.260	52,661,648
2026-05-07	2.270	2.290	2.230	2.230	2.230	49,049,359
2026-05-06	2.270	2.300	2.230	2.270	2.270	61,580,594
2026-04-30	2.250	2.280	2.210	2.260	2.260	68,197,875
2026-04-29	2.170	2.270	2.170	2.250	2.250	77,237,398
2026-04-28	2.180	2.200	2.160	2.170	2.170	26,639,619
2026-04-27	2.160	2.180	2.140	2.180	2.180	22,957,801
2026-04-24	2.160	2.180	2.140	2.160	2.160	23,145,199

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1000 CNY
2021-06-09	0.4000 CNY
2020-06-19	0.3046 CNY
2019-05-21	0.3000 CNY

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