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
2024-04-25	2.670	2.750	2.630	2.650	2.650	11,081,800
2024-04-24	2.530	2.650	2.510	2.650	2.650	9,479,192
2024-04-23	2.520	2.540	2.500	2.520	2.520	3,214,170
2024-04-22	2.440	2.520	2.420	2.500	2.500	4,674,602
2024-04-19	2.440	2.480	2.420	2.440	2.440	3,387,200
2024-04-18	2.480	2.510	2.450	2.450	2.450	2,988,500
2024-04-17	2.460	2.500	2.460	2.480	2.480	3,229,557
2024-04-16	2.480	2.550	2.410	2.440	2.440	6,755,023
2024-04-15	2.410	2.520	2.410	2.450	2.450	6,932,400
2024-04-12	2.450	2.550	2.430	2.540	2.540	7,115,622
2024-04-11	2.450	2.530	2.430	2.440	2.440	4,094,702
2024-04-10	2.530	2.580	2.440	2.460	2.460	7,679,036
2024-04-09	2.520	2.610	2.480	2.540	2.540	8,733,100
2024-04-08	2.430	2.570	2.420	2.530	2.530	15,955,002
2024-04-03	2.330	2.450	2.290	2.450	2.450	13,779,819
2024-04-02	2.330	2.340	2.300	2.330	2.330	4,960,900
2024-04-01	2.290	2.340	2.290	2.340	2.340	8,192,774
2024-03-29	2.260	2.290	2.260	2.280	2.280	3,437,109
2024-03-28	2.250	2.280	2.220	2.250	2.250	4,389,943
2024-03-27	2.280	2.280	2.240	2.250	2.250	4,358,800
2024-03-26	2.280	2.290	2.250	2.280	2.280	5,237,700
2024-03-25	2.260	2.330	2.240	2.280	2.280	7,150,625
2024-03-22	2.280	2.280	2.250	2.250	2.250	5,212,461
2024-03-21	2.290	2.300	2.270	2.270	2.270	4,152,946
2024-03-20	2.300	2.300	2.270	2.280	2.280	5,746,187
2024-03-19	2.290	2.350	2.280	2.300	2.300	7,070,902
2024-03-18	2.300	2.320	2.270	2.290	2.290	4,596,300
2024-03-15	2.260	2.310	2.250	2.300	2.300	5,654,900
2024-03-14	2.270	2.300	2.260	2.260	2.260	5,147,102
2024-03-13	2.290	2.310	2.270	2.280	2.280	4,745,400
2024-03-12	2.330	2.330	2.290	2.300	2.300	6,115,200
2024-03-11	2.340	2.350	2.320	2.330	2.330	6,247,400
2024-03-08	2.330	2.360	2.330	2.350	2.350	2,345,200
2024-03-07	2.380	2.380	2.330	2.330	2.330	4,615,800
2024-03-06	2.320	2.390	2.310	2.380	2.380	6,781,600
2024-03-05	2.320	2.350	2.300	2.330	2.330	4,214,100
2024-03-04	2.270	2.340	2.270	2.340	2.340	6,993,400
2024-03-01	2.300	2.320	2.260	2.270	2.270	4,881,700
2024-02-29	2.230	2.320	2.220	2.290	2.290	4,124,400
2024-02-28	2.370	2.370	2.250	2.260	2.260	8,781,600
2024-02-27	2.370	2.380	2.340	2.360	2.360	5,837,836
2024-02-26	2.370	2.400	2.360	2.370	2.370	6,418,402
2024-02-23	2.400	2.410	2.350	2.370	2.370	5,925,200
2024-02-22	2.400	2.440	2.340	2.400	2.400	6,880,600
2024-02-21	2.380	2.470	2.360	2.400	2.400	7,916,200
2024-02-20	2.330	2.420	2.290	2.420	2.420	7,948,002
2024-02-19	2.220	2.300	2.210	2.300	2.300	6,023,100
2024-02-08	2.180	2.280	2.160	2.230	2.230	5,013,002
2024-02-07	2.200	2.230	2.170	2.180	2.180	4,091,600
2024-02-06	2.180	2.220	2.180	2.180	2.180	8,795,200
2024-02-05	2.390	2.400	2.290	2.290	2.290	3,954,200
2024-02-02	2.480	2.500	2.360	2.410	2.410	5,472,200
2024-02-01	2.540	2.540	2.430	2.480	2.480	4,955,302
2024-01-31	2.550	2.670	2.540	2.550	2.550	7,701,000
2024-01-30	2.550	2.590	2.480	2.560	2.560	5,370,108
2024-01-29	2.630	2.630	2.530	2.550	2.550	3,446,700
2024-01-26	2.620	2.640	2.600	2.610	2.610	1,789,622
2024-01-25	2.540	2.610	2.530	2.610	2.610	3,581,922
2024-01-24	2.500	2.590	2.480	2.550	2.550	3,826,200
2024-01-23	2.470	2.510	2.420	2.500	2.500	3,440,702

← NewerPage 11 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.