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
2023-07-27	2.590	2.620	2.590	2.610	2.610	2,970,100
2023-07-26	2.590	2.630	2.580	2.600	2.600	3,789,700
2023-07-25	2.630	2.650	2.590	2.600	2.600	3,242,300
2023-07-24	2.580	2.640	2.560	2.620	2.620	5,208,100
2023-07-21	2.640	2.640	2.560	2.580	2.580	5,775,802
2023-07-20	2.670	2.680	2.630	2.630	2.630	3,143,200
2023-07-19	2.660	2.690	2.640	2.670	2.670	1,928,800
2023-07-18	2.650	2.670	2.600	2.660	2.660	3,870,200
2023-07-17	2.610	2.710	2.550	2.650	2.650	5,062,004
2023-07-14	2.670	2.670	2.630	2.670	2.670	3,482,504
2023-07-13	2.670	2.680	2.620	2.670	2.670	3,808,700
2023-07-12	2.780	2.780	2.630	2.660	2.660	9,001,904
2023-07-11	2.730	2.820	2.690	2.770	2.770	6,158,402
2023-07-10	2.910	2.910	2.780	2.780	2.780	7,262,300
2023-07-07	2.900	2.940	2.880	2.930	2.930	4,255,900
2023-07-06	2.900	2.910	2.880	2.890	2.890	1,976,900
2023-07-05	2.900	2.910	2.890	2.890	2.890	1,890,100
2023-07-04	2.920	2.920	2.860	2.900	2.900	2,218,700
2023-07-03	2.900	2.970	2.890	2.910	2.910	2,717,300
2023-06-30	2.900	2.920	2.870	2.880	2.880	3,176,300
2023-06-29	2.890	2.920	2.870	2.900	2.900	4,123,000
2023-06-28	2.860	2.880	2.820	2.860	2.860	2,424,000
2023-06-27	2.830	2.870	2.820	2.860	2.860	2,254,200
2023-06-26	2.900	2.950	2.840	2.850	2.850	4,949,400
2023-06-21	2.860	2.920	2.840	2.890	2.890	4,308,300
2023-06-20	2.820	2.870	2.820	2.870	2.870	3,628,100
2023-06-19	2.810	2.860	2.810	2.840	2.840	2,729,600
2023-06-16	2.810	2.850	2.800	2.840	2.840	3,101,500
2023-06-15	2.810	2.820	2.790	2.790	2.790	3,148,300
2023-06-14	2.830	2.840	2.790	2.820	2.820	2,931,102
2023-06-13	2.780	2.910	2.760	2.830	2.830	4,170,500
2023-06-12	2.810	2.810	2.760	2.780	2.780	3,201,500
2023-06-09	2.820	2.830	2.810	2.810	2.810	2,244,204
2023-06-08	2.800	2.830	2.770	2.810	2.810	2,816,100
2023-06-07	2.900	2.900	2.760	2.800	2.800	7,974,600
2023-06-06	3.000	3.010	2.890	2.910	2.910	6,352,600
2023-06-05	2.890	3.000	2.890	2.950	2.950	7,011,400
2023-06-02	2.850	2.940	2.830	2.890	2.890	6,980,206
2023-06-01	2.730	2.830	2.720	2.810	2.810	6,307,102
2023-05-31	2.730	2.750	2.700	2.720	2.720	3,163,100
2023-05-30	2.680	2.720	2.650	2.710	2.710	2,896,220
2023-05-29	2.700	2.700	2.640	2.670	2.670	3,687,800
2023-05-26	2.750	2.750	2.690	2.700	2.700	3,356,600
2023-05-25	2.770	2.790	2.680	2.740	2.740	6,753,700
2023-05-24	2.700	2.760	2.680	2.740	2.740	5,207,102
2023-05-23	2.630	2.740	2.620	2.680	2.680	5,759,600
2023-05-22	2.610	2.650	2.600	2.630	2.630	2,690,000
2023-05-19	2.620	2.650	2.600	2.610	2.610	2,981,700
2023-05-18	2.580	2.630	2.550	2.620	2.620	3,966,700
2023-05-17	2.570	2.600	2.550	2.570	2.570	2,157,500
2023-05-16	2.630	2.640	2.570	2.580	2.580	2,516,400
2023-05-15	2.650	2.680	2.590	2.620	2.620	3,526,002
2023-05-12	2.630	2.670	2.610	2.630	2.630	3,338,600
2023-05-11	2.580	2.670	2.570	2.640	2.640	4,547,400
2023-05-10	2.540	2.630	2.530	2.580	2.580	3,474,600
2023-05-09	2.710	2.710	2.550	2.550	2.550	10,414,360
2023-05-08	2.450	2.630	2.450	2.630	2.630	11,448,960
2023-05-05	2.590	2.630	2.500	2.500	2.500	14,562,202
2023-05-04	2.630	2.630	2.630	2.630	2.630	0
2023-04-28	2.560	2.650	2.510	2.630	2.630	8,012,400

← NewerPage 14 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.