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
2024-07-24	1.870	1.870	1.810	1.810	1.810	5,033,700
2024-07-23	1.940	1.950	1.860	1.870	1.870	6,377,100
2024-07-22	1.850	1.940	1.830	1.920	1.920	8,826,900
2024-07-19	1.840	1.880	1.840	1.850	1.850	4,055,300
2024-07-18	1.840	1.870	1.790	1.850	1.850	6,844,300
2024-07-17	1.900	1.900	1.830	1.850	1.850	8,200,400
2024-07-16	1.930	1.940	1.880	1.900	1.900	5,903,300
2024-07-15	1.980	2.000	1.920	1.940	1.940	5,044,200
2024-07-12	1.940	2.030	1.940	1.970	1.970	5,754,300
2024-07-11	1.910	1.980	1.910	1.950	1.950	8,053,500
2024-07-10	2.020	2.020	1.850	1.910	1.910	15,488,207
2024-07-09	2.020	2.050	1.980	2.030	2.030	6,901,400
2024-07-08	2.070	2.100	2.040	2.040	2.040	8,236,300
2024-07-05	2.000	2.130	1.980	2.130	2.130	13,760,400
2024-07-04	2.070	2.080	1.970	2.000	2.000	12,551,500
2024-07-03	2.090	2.100	2.060	2.060	2.060	6,017,400
2024-07-02	2.110	2.180	2.080	2.100	2.100	6,215,972
2024-07-01	2.110	2.120	2.060	2.110	2.110	7,694,400
2024-06-28	2.160	2.180	2.110	2.110	2.110	6,652,500
2024-06-27	2.140	2.220	2.130	2.170	2.170	8,165,100
2024-06-26	2.140	2.170	2.050	2.150	2.150	6,358,867
2024-06-25	2.180	2.210	2.120	2.130	2.130	7,867,000
2024-06-24	2.270	2.270	2.160	2.190	2.190	11,953,228
2024-06-21	2.230	2.340	2.220	2.290	2.290	11,009,229
2024-06-20	2.300	2.330	2.200	2.220	2.220	12,038,102
2024-06-19	2.360	2.370	2.290	2.300	2.300	8,228,265
2024-06-18	2.360	2.390	2.330	2.380	2.380	9,344,564
2024-06-17	2.430	2.460	2.350	2.370	2.370	17,928,623
2024-06-14	2.540	2.560	2.470	2.480	2.480	13,440,400
2024-06-13	2.520	2.650	2.460	2.590	2.590	19,830,795
2024-06-12	2.630	2.720	2.530	2.540	2.540	44,316,300
2024-06-11	2.570	2.570	2.570	2.570	2.570	0
2024-06-07	2.450	2.570	2.450	2.570	2.570	18,627,300
2024-06-06	2.480	2.520	2.390	2.450	2.450	10,221,059
2024-06-05	2.440	2.550	2.420	2.490	2.490	10,213,062
2024-06-04	2.440	2.490	2.380	2.440	2.440	11,374,400
2024-06-03	2.550	2.560	2.450	2.450	2.450	15,631,800
2024-05-31	2.630	2.640	2.490	2.580	2.580	15,511,469
2024-05-30	2.650	2.670	2.600	2.620	2.620	10,315,100
2024-05-29	2.610	2.660	2.600	2.630	2.630	10,961,200
2024-05-28	2.590	2.690	2.570	2.600	2.600	12,537,100
2024-05-27	2.640	2.640	2.550	2.590	2.590	15,768,385
2024-05-24	2.600	2.720	2.590	2.680	2.680	13,760,200
2024-05-23	2.610	2.620	2.570	2.600	2.600	10,984,000
2024-05-22	2.570	2.650	2.560	2.580	2.580	10,369,423
2024-05-21	2.500	2.610	2.470	2.570	2.570	9,446,889
2024-05-20	2.400	2.520	2.400	2.510	2.510	10,903,542
2024-05-17	2.430	2.450	2.390	2.400	2.400	6,194,165
2024-05-16	2.440	2.490	2.430	2.430	2.430	6,727,300
2024-05-15	2.420	2.470	2.400	2.440	2.440	7,260,264
2024-05-14	2.390	2.430	2.350	2.410	2.410	6,988,200
2024-05-13	2.320	2.440	2.320	2.400	2.400	7,624,164
2024-05-10	2.320	2.380	2.260	2.370	2.370	7,196,562
2024-05-09	2.310	2.360	2.260	2.340	2.340	6,590,400
2024-05-08	2.430	2.440	2.310	2.310	2.310	11,476,400
2024-05-07	2.420	2.450	2.410	2.430	2.430	5,725,617
2024-05-06	2.520	2.550	2.420	2.420	2.420	11,800,400
2024-04-30	2.680	2.680	2.550	2.550	2.550	14,716,864
2024-04-29	2.720	2.730	2.640	2.680	2.680	9,969,600
2024-04-26	2.650	2.720	2.630	2.670	2.670	5,758,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.