Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.740 | 1.750 | 1.690 | 1.690 | 1.690 | 57,487,000 |
| 2026-10-21 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 37,068,899 |
| 2026-10-20 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 37,064,834 |
| 2026-10-19 | 1.760 | 1.780 | 1.740 | 1.760 | 1.760 | 51,746,739 |
| 2026-10-16 | 1.750 | 1.860 | 1.740 | 1.770 | 1.770 | 95,340,499 |
| 2026-10-15 | 1.770 | 1.800 | 1.730 | 1.740 | 1.740 | 63,623,094 |
| 2026-10-14 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 50,780,695 |
| 2026-10-13 | 1.830 | 1.860 | 1.810 | 1.830 | 1.830 | 60,234,996 |
| 2026-10-12 | 1.910 | 1.920 | 1.830 | 1.850 | 1.850 | 75,322,516 |
| 2026-10-09 | 1.920 | 1.960 | 1.850 | 1.910 | 1.910 | 103,325,203 |
| 2026-10-08 | 1.950 | 2.000 | 1.900 | 1.920 | 1.920 | 128,199,453 |
| 2026-09-30 | 1.920 | 2.000 | 1.780 | 1.970 | 1.970 | 233,993,047 |
| 2026-09-29 | 1.900 | 1.990 | 1.880 | 1.970 | 1.970 | 150,840,781 |
| 2026-09-28 | 1.850 | 1.920 | 1.810 | 1.860 | 1.860 | 97,672,094 |
| 2026-09-24 | 1.890 | 1.920 | 1.830 | 1.840 | 1.840 | 99,110,398 |
| 2026-09-23 | 1.900 | 1.990 | 1.890 | 1.900 | 1.900 | 125,603,719 |
| 2026-09-22 | 1.890 | 1.930 | 1.870 | 1.910 | 1.910 | 106,717,742 |
| 2026-09-21 | 1.820 | 1.950 | 1.790 | 1.920 | 1.920 | 165,624,000 |
| 2026-09-18 | 1.770 | 1.840 | 1.750 | 1.830 | 1.830 | 80,254,383 |
| 2026-09-17 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 28,675,180 |
| 2026-09-16 | 1.740 | 1.760 | 1.710 | 1.750 | 1.750 | 24,357,422 |
| 2026-09-15 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 30,301,600 |
| 2026-09-14 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 31,031,980 |
| 2026-09-11 | 1.820 | 1.820 | 1.740 | 1.770 | 1.770 | 60,403,199 |
| 2026-09-10 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 39,095,609 |
| 2026-09-09 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 41,064,398 |
| 2026-09-08 | 1.830 | 1.880 | 1.830 | 1.870 | 1.870 | 72,146,180 |
| 2026-09-07 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 64,222,984 |
| 2026-09-04 | 1.820 | 1.880 | 1.810 | 1.840 | 1.840 | 61,812,719 |
| 2026-09-03 | 1.810 | 1.860 | 1.800 | 1.820 | 1.820 | 60,107,773 |
| 2026-09-02 | 1.820 | 1.830 | 1.760 | 1.810 | 1.810 | 60,699,223 |
| 2026-09-01 | 1.800 | 1.850 | 1.790 | 1.820 | 1.820 | 62,417,297 |
| 2026-08-31 | 1.920 | 1.940 | 1.810 | 1.810 | 1.810 | 101,188,117 |
| 2026-08-28 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 53,838,328 |
| 2026-08-27 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 31,407,500 |
| 2026-08-26 | 1.760 | 1.810 | 1.760 | 1.800 | 1.800 | 33,040,137 |
| 2026-08-25 | 1.730 | 1.790 | 1.730 | 1.770 | 1.770 | 34,286,047 |
| 2026-08-24 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 26,567,900 |
| 2026-08-21 | 1.780 | 1.790 | 1.740 | 1.770 | 1.770 | 38,329,117 |
| 2026-08-20 | 1.760 | 1.820 | 1.750 | 1.790 | 1.790 | 51,049,008 |
| 2026-08-19 | 1.780 | 1.810 | 1.740 | 1.760 | 1.760 | 41,726,734 |
| 2026-08-18 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 26,550,359 |
| 2026-08-17 | 1.770 | 1.780 | 1.740 | 1.770 | 1.770 | 33,454,695 |
| 2026-08-14 | 1.810 | 1.820 | 1.760 | 1.770 | 1.770 | 44,404,402 |
| 2026-08-13 | 1.870 | 1.880 | 1.820 | 1.820 | 1.820 | 47,518,000 |
| 2026-08-12 | 1.830 | 1.900 | 1.810 | 1.880 | 1.880 | 62,531,398 |
| 2026-08-11 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 38,191,441 |
| 2026-08-10 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 65,119,617 |
| 2026-08-07 | 1.910 | 1.930 | 1.830 | 1.850 | 1.850 | 88,169,398 |
| 2026-08-06 | 1.820 | 1.980 | 1.800 | 1.930 | 1.930 | 158,273,750 |
| 2026-08-05 | 1.770 | 1.830 | 1.750 | 1.830 | 1.830 | 52,902,312 |
| 2026-08-04 | 1.820 | 1.830 | 1.760 | 1.770 | 1.770 | 49,565,000 |
| 2026-08-03 | 1.760 | 1.820 | 1.750 | 1.820 | 1.820 | 61,902,031 |
| 2026-07-31 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 44,267,949 |
| 2026-07-30 | 1.710 | 1.780 | 1.710 | 1.740 | 1.740 | 62,519,000 |
| 2026-07-29 | 1.680 | 1.730 | 1.670 | 1.720 | 1.720 | 63,158,855 |
| 2026-07-28 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 42,627,879 |
| 2026-07-27 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 43,819,305 |
| 2026-07-24 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 57,013,609 |
| 2026-07-23 | 1.690 | 1.710 | 1.660 | 1.700 | 1.700 | 41,463,375 |
Page 1 of 21 · 1,218 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.