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
2024-01-22	2.560	2.570	2.440	2.470	2.470	5,415,300
2024-01-19	2.600	2.630	2.540	2.560	2.560	2,764,300
2024-01-18	2.550	2.590	2.520	2.590	2.590	5,009,400
2024-01-17	2.620	2.620	2.550	2.560	2.560	4,979,200
2024-01-16	2.670	2.680	2.620	2.620	2.620	2,528,700
2024-01-15	2.670	2.670	2.640	2.650	2.650	2,230,300
2024-01-12	2.720	2.720	2.660	2.670	2.670	3,906,400
2024-01-11	2.720	2.780	2.700	2.710	2.710	2,852,008
2024-01-10	2.660	2.740	2.610	2.720	2.720	5,200,308
2024-01-09	2.690	2.710	2.610	2.660	2.660	5,030,000
2024-01-08	2.730	2.760	2.670	2.670	2.670	5,401,400
2024-01-05	2.790	2.810	2.720	2.730	2.730	6,770,500
2024-01-04	2.770	2.790	2.730	2.790	2.790	4,817,200
2024-01-03	2.780	2.790	2.730	2.780	2.780	5,044,300
2024-01-02	2.830	2.830	2.770	2.780	2.780	7,324,900
2023-12-29	2.890	2.920	2.750	2.830	2.830	10,570,423
2023-12-28	2.870	2.870	2.870	2.870	2.870	0
2023-12-27	2.890	2.960	2.860	2.870	2.870	12,046,002
2023-12-26	2.930	2.950	2.850	2.900	2.900	10,355,704
2023-12-25	2.660	2.860	2.660	2.850	2.850	11,533,188
2023-12-22	2.720	2.780	2.710	2.780	2.780	6,441,600
2023-12-21	2.750	2.770	2.690	2.720	2.720	10,286,600
2023-12-20	2.720	2.780	2.680	2.770	2.770	8,327,604
2023-12-19	2.890	2.940	2.770	2.770	2.770	18,149,604
2023-12-18	2.980	3.060	2.870	2.920	2.920	15,652,502
2023-12-15	2.950	3.050	2.880	2.970	2.970	16,666,100
2023-12-14	2.830	2.980	2.830	2.920	2.920	12,015,704
2023-12-13	2.840	2.880	2.830	2.840	2.840	6,461,800
2023-12-12	2.810	2.870	2.800	2.850	2.850	5,064,404
2023-12-11	2.870	2.880	2.790	2.810	2.810	9,641,322
2023-12-08	2.790	2.880	2.770	2.870	2.870	10,928,936
2023-12-07	2.710	2.750	2.680	2.750	2.750	5,314,200
2023-12-06	2.690	2.730	2.640	2.710	2.710	6,034,500
2023-12-05	2.750	2.780	2.700	2.700	2.700	6,433,900
2023-12-04	2.760	2.780	2.680	2.710	2.710	11,249,502
2023-12-01	2.870	2.880	2.720	2.760	2.760	11,437,400
2023-11-30	2.790	2.880	2.790	2.820	2.820	6,676,254
2023-11-29	2.850	2.850	2.770	2.790	2.790	8,037,000
2023-11-28	2.860	2.950	2.810	2.840	2.840	10,598,120
2023-11-27	3.000	3.030	2.880	2.880	2.880	23,870,100
2023-11-24	2.920	3.050	2.880	3.030	3.030	22,295,456
2023-11-23	2.860	3.000	2.830	2.910	2.910	25,036,455
2023-11-22	2.750	2.870	2.730	2.870	2.870	23,542,630
2023-11-21	2.670	2.760	2.650	2.730	2.730	16,569,502
2023-11-20	2.540	2.660	2.530	2.630	2.630	13,538,126
2023-11-17	2.660	2.670	2.520	2.550	2.550	18,752,058
2023-11-16	2.680	2.700	2.590	2.650	2.650	7,860,102
2023-11-15	2.670	2.720	2.640	2.680	2.680	5,260,435
2023-11-14	2.700	2.700	2.650	2.670	2.670	4,211,758
2023-11-13	2.690	2.710	2.670	2.700	2.700	5,436,258
2023-11-10	2.600	2.740	2.600	2.660	2.660	13,132,913
2023-11-09	2.600	2.660	2.570	2.610	2.610	6,721,177
2023-11-08	2.520	2.640	2.500	2.610	2.610	7,441,300
2023-11-07	2.460	2.540	2.440	2.520	2.520	8,615,100
2023-11-06	2.450	2.470	2.420	2.460	2.460	6,369,902
2023-11-03	2.460	2.500	2.440	2.440	2.440	9,167,918
2023-11-02	2.430	2.520	2.430	2.470	2.470	15,382,140
2023-11-01	2.680	2.700	2.560	2.560	2.560	9,466,800
2023-10-31	2.700	2.710	2.670	2.690	2.690	2,884,726
2023-10-30	2.680	2.720	2.660	2.710	2.710	4,350,401

← NewerPage 12 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.