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
2023-10-27	2.690	2.690	2.650	2.680	2.680	3,172,000
2023-10-26	2.660	2.710	2.660	2.690	2.690	2,556,502
2023-10-25	2.660	2.700	2.640	2.690	2.690	3,721,500
2023-10-24	2.670	2.670	2.630	2.670	2.670	2,971,202
2023-10-23	2.630	2.700	2.600	2.670	2.670	7,460,700
2023-10-20	2.560	2.660	2.530	2.630	2.630	7,406,700
2023-10-19	2.510	2.550	2.500	2.530	2.530	2,966,802
2023-10-18	2.550	2.590	2.470	2.510	2.510	5,258,902
2023-10-17	2.590	2.590	2.540	2.550	2.550	3,308,400
2023-10-16	2.710	2.710	2.570	2.570	2.570	13,794,600
2023-10-13	2.660	2.750	2.580	2.700	2.700	10,381,904
2023-10-12	2.670	2.690	2.630	2.690	2.690	9,832,500
2023-10-11	2.550	2.570	2.540	2.560	2.560	1,588,300
2023-10-10	2.510	2.540	2.510	2.540	2.540	1,045,900
2023-10-09	2.520	2.580	2.500	2.520	2.520	4,741,702
2023-09-28	2.510	2.510	2.490	2.500	2.500	1,528,300
2023-09-27	2.520	2.520	2.490	2.490	2.490	1,268,500
2023-09-26	2.500	2.530	2.470	2.500	2.500	1,808,815
2023-09-25	2.530	2.560	2.500	2.500	2.500	2,219,600
2023-09-22	2.530	2.580	2.510	2.550	2.550	2,731,600
2023-09-21	2.580	2.590	2.530	2.530	2.530	2,963,400
2023-09-20	2.560	2.600	2.560	2.580	2.580	1,893,500
2023-09-19	2.560	2.570	2.530	2.570	2.570	1,854,300
2023-09-18	2.550	2.590	2.530	2.560	2.560	2,301,300
2023-09-15	2.520	2.550	2.490	2.520	2.520	2,259,100
2023-09-14	2.550	2.550	2.460	2.490	2.490	4,264,500
2023-09-13	2.570	2.580	2.530	2.550	2.550	3,649,500
2023-09-12	2.580	2.600	2.570	2.580	2.580	1,841,906
2023-09-11	2.610	2.610	2.570	2.590	2.590	2,036,700
2023-09-08	2.650	2.650	2.600	2.620	2.620	1,673,100
2023-09-07	2.630	2.640	2.600	2.630	2.630	2,072,500
2023-09-06	2.660	2.660	2.610	2.640	2.640	1,659,300
2023-09-05	2.650	2.660	2.620	2.640	2.640	2,129,000
2023-09-04	2.610	2.660	2.610	2.660	2.660	3,451,600
2023-09-01	2.600	2.670	2.580	2.630	2.630	4,597,100
2023-08-31	2.580	2.600	2.570	2.590	2.590	2,447,300
2023-08-30	2.600	2.600	2.560	2.590	2.590	6,474,820
2023-08-29	2.620	2.650	2.600	2.620	2.620	3,329,700
2023-08-28	2.700	2.700	2.610	2.630	2.630	4,034,800
2023-08-25	2.710	2.740	2.640	2.650	2.650	8,560,702
2023-08-24	2.610	2.740	2.550	2.740	2.740	10,977,600
2023-08-23	2.690	2.690	2.600	2.610	2.610	3,538,000
2023-08-22	2.730	2.730	2.680	2.690	2.690	2,587,900
2023-08-21	2.710	2.740	2.690	2.720	2.720	2,816,904
2023-08-18	2.760	2.800	2.670	2.720	2.720	5,707,000
2023-08-17	2.720	2.770	2.700	2.770	2.770	4,370,700
2023-08-16	2.660	2.740	2.650	2.740	2.740	3,893,100
2023-08-15	2.670	2.680	2.650	2.680	2.680	1,992,400
2023-08-14	2.670	2.680	2.570	2.650	2.650	3,026,600
2023-08-11	2.740	2.740	2.660	2.680	2.680	4,209,600
2023-08-10	2.720	2.770	2.670	2.740	2.740	4,615,700
2023-08-09	2.860	2.860	2.690	2.710	2.710	10,079,800
2023-08-08	2.780	2.780	2.740	2.780	2.780	3,442,244
2023-08-07	2.650	2.660	2.630	2.650	2.650	1,339,500
2023-08-04	2.670	2.670	2.640	2.660	2.660	2,241,700
2023-08-03	2.660	2.670	2.630	2.650	2.650	1,844,900
2023-08-02	2.690	2.700	2.650	2.670	2.670	2,763,620
2023-08-01	2.660	2.710	2.650	2.690	2.690	4,301,702
2023-07-31	2.650	2.650	2.620	2.640	2.640	3,123,300
2023-07-28	2.600	2.650	2.590	2.630	2.630	3,084,400

← NewerPage 13 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.