Shandong Oriental Ocean Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.090	2.200	2.020	2.130	2.130	170,786,167
2026-10-16	2.090	2.200	2.040	2.080	2.080	140,605,200
2026-10-15	2.080	2.290	2.080	2.090	2.090	133,703,672
2026-10-14	2.190	2.270	2.120	2.130	2.130	171,719,641
2026-10-13	2.020	2.230	1.990	2.150	2.150	167,755,516
2026-10-12	2.080	2.120	2.030	2.030	2.030	53,471,602
2026-10-09	2.000	2.090	1.980	2.080	2.080	58,115,137
2026-10-08	2.030	2.070	1.990	2.010	2.010	39,225,398
2026-09-30	2.020	2.050	1.990	2.030	2.030	42,029,309
2026-09-29	2.010	2.040	1.980	2.000	2.000	37,649,398
2026-09-28	2.040	2.060	1.990	2.020	2.020	33,267,398
2026-09-24	2.050	2.090	2.020	2.040	2.040	38,449,500
2026-09-23	2.080	2.080	2.000	2.050	2.050	55,136,137
2026-09-22	2.100	2.110	2.050	2.070	2.070	54,110,910
2026-09-21	2.000	2.120	2.000	2.100	2.100	69,385,867
2026-09-18	2.000	2.070	1.970	2.010	2.010	54,399,336
2026-09-17	2.010	2.020	1.950	2.000	2.000	52,746,648
2026-09-16	1.960	2.020	1.910	2.010	2.010	55,629,961
2026-09-15	2.100	2.100	1.950	1.970	1.970	71,228,094
2026-09-14	2.110	2.120	2.050	2.100	2.100	50,476,398
2026-09-11	2.170	2.190	2.090	2.130	2.130	58,537,000
2026-09-10	2.250	2.280	2.180	2.190	2.190	63,062,473
2026-09-09	2.260	2.300	2.230	2.270	2.270	81,025,234
2026-09-08	2.260	2.290	2.240	2.270	2.270	110,763,633
2026-09-07	2.150	2.320	2.140	2.250	2.250	135,660,031
2026-09-04	2.110	2.160	2.080	2.120	2.120	55,053,199
2026-09-03	2.150	2.160	2.090	2.100	2.100	39,412,980
2026-09-02	2.220	2.220	2.130	2.150	2.150	57,960,824
2026-09-01	2.140	2.220	2.140	2.210	2.210	75,474,203
2026-08-31	2.170	2.180	2.110	2.130	2.130	61,905,398
2026-08-28	2.190	2.220	2.150	2.180	2.180	60,380,801
2026-08-27	2.150	2.220	2.140	2.190	2.190	81,805,062
2026-08-26	2.100	2.260	2.090	2.160	2.160	125,380,016
2026-08-25	2.000	2.100	1.990	2.100	2.100	66,695,914
2026-08-24	2.000	2.030	1.960	2.010	2.010	53,762,031
2026-08-21	1.990	2.030	1.970	2.000	2.000	61,751,199
2026-08-20	1.960	2.020	1.940	2.010	2.010	75,762,312
2026-08-19	2.050	2.060	1.940	1.970	1.970	114,502,789
2026-08-18	2.130	2.150	2.040	2.060	2.060	146,547,203
2026-08-17	2.100	2.220	2.000	2.170	2.170	181,137,391
2026-08-14	2.100	2.290	2.040	2.120	2.120	199,424,734
2026-08-13	1.990	2.130	1.970	2.080	2.080	104,517,984
2026-08-12	2.010	2.020	1.970	2.000	2.000	41,296,465
2026-08-11	1.990	2.030	1.970	2.020	2.020	53,506,637
2026-08-10	1.890	2.030	1.880	2.020	2.020	111,579,656
2026-08-07	1.870	1.890	1.820	1.880	1.880	37,344,621
2026-08-06	1.860	1.880	1.830	1.870	1.870	31,041,900
2026-08-05	1.880	1.890	1.840	1.870	1.870	25,626,500
2026-08-04	1.870	1.900	1.860	1.880	1.880	33,688,754
2026-08-03	1.820	1.880	1.810	1.870	1.870	51,150,801
2026-07-31	1.790	1.810	1.780	1.810	1.810	22,456,248
2026-07-30	1.800	1.840	1.770	1.780	1.780	34,324,602
2026-07-29	1.780	1.810	1.770	1.800	1.800	29,764,703
2026-07-28	1.730	1.800	1.730	1.770	1.770	46,587,312
2026-07-27	1.700	1.740	1.690	1.740	1.740	20,957,699
2026-07-24	1.740	1.760	1.700	1.700	1.700	28,396,400
2026-07-23	1.690	1.750	1.690	1.750	1.750	37,815,941
2026-07-22	1.680	1.730	1.670	1.700	1.700	27,710,100
2026-07-21	1.720	1.720	1.650	1.690	1.690	37,117,602
2026-07-20	1.740	1.770	1.710	1.720	1.720	32,102,000

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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