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
2023-04-28	2.560	2.650	2.510	2.630	2.630	8,012,400
2023-04-27	2.660	2.660	2.570	2.570	2.570	17,614,900
2023-04-26	2.720	2.730	2.670	2.700	2.700	4,556,600
2023-04-25	2.810	2.820	2.700	2.710	2.710	8,725,400
2023-04-24	2.700	2.860	2.630	2.830	2.830	11,558,100
2023-04-21	2.830	2.830	2.710	2.720	2.720	5,034,300
2023-04-20	2.770	2.840	2.720	2.810	2.810	8,109,500
2023-04-19	2.890	2.910	2.760	2.790	2.790	12,051,500
2023-04-18	2.890	2.920	2.880	2.910	2.910	4,276,460
2023-04-17	2.910	2.960	2.880	2.910	2.910	6,907,800
2023-04-14	2.940	3.010	2.940	2.950	2.950	5,129,700
2023-04-13	2.910	2.950	2.880	2.940	2.940	7,990,800
2023-04-12	2.930	2.940	2.880	2.910	2.910	8,915,646
2023-04-11	3.000	3.030	2.880	2.930	2.930	11,199,446
2023-04-10	3.090	3.130	3.020	3.030	3.030	8,356,200
2023-04-07	3.060	3.120	3.020	3.090	3.090	8,787,142
2023-04-06	2.990	3.070	2.990	3.060	3.060	13,103,406
2023-04-04	3.160	3.220	3.080	3.100	3.100	15,793,000
2023-04-03	3.080	3.110	3.030	3.080	3.080	11,714,400
2023-03-31	2.980	3.180	2.970	3.100	3.100	14,520,300
2023-03-30	3.180	3.270	3.070	3.070	3.070	20,944,000
2023-03-29	3.080	3.230	3.070	3.230	3.230	19,939,200
2023-03-28	3.140	3.150	3.080	3.080	3.080	8,020,900
2023-03-27	3.070	3.190	3.070	3.150	3.150	13,151,100
2023-03-24	3.080	3.120	3.040	3.080	3.080	10,137,900
2023-03-23	3.150	3.160	3.070	3.090	3.090	12,486,200
2023-03-22	3.090	3.150	3.080	3.150	3.150	13,443,200
2023-03-21	3.080	3.150	3.050	3.090	3.090	15,344,000
2023-03-20	3.050	3.150	3.010	3.090	3.090	27,913,800
2023-03-17	3.230	3.250	3.160	3.160	3.160	28,601,300
2023-03-16	3.400	3.550	3.330	3.330	3.330	58,042,840
2023-03-15	3.420	3.500	3.420	3.500	3.500	13,210,620
2023-03-14	3.290	3.360	3.250	3.330	3.330	19,618,100
2023-03-13	3.220	3.390	3.220	3.320	3.320	28,279,900
2023-03-10	3.230	3.350	3.210	3.250	3.250	27,487,800
2023-03-09	3.360	3.360	3.190	3.190	3.190	40,592,030
2023-03-08	3.190	3.370	3.180	3.360	3.360	43,173,800
2023-03-07	3.210	3.320	3.170	3.210	3.210	49,543,469
2023-03-06	3.020	3.160	2.950	3.160	3.160	33,057,284
2023-03-03	2.870	3.020	2.850	3.010	3.010	30,882,300
2023-03-02	2.870	2.920	2.840	2.880	2.880	11,340,200
2023-03-01	2.860	2.940	2.820	2.870	2.870	14,606,100
2023-02-28	2.880	2.900	2.820	2.860	2.860	16,928,600
2023-02-27	2.960	2.960	2.840	2.880	2.880	16,361,384
2023-02-24	2.910	3.030	2.910	2.970	2.970	18,969,784
2023-02-23	2.870	3.040	2.850	2.950	2.950	31,271,800
2023-02-22	2.940	2.970	2.900	2.900	2.900	48,868,400
2023-02-21	3.050	3.050	2.980	3.050	3.050	87,308,925
2023-02-20	2.900	2.900	2.900	2.900	2.900	1,677,100
2023-02-17	2.760	2.760	2.760	2.760	2.760	4,411,300
2023-02-16	2.630	2.720	2.570	2.630	2.630	10,830,201
2023-02-15	2.600	2.600	2.560	2.600	2.600	3,815,622
2023-02-14	2.660	2.660	2.590	2.600	2.600	7,273,300
2023-02-13	2.660	2.670	2.620	2.650	2.650	5,238,500
2023-02-10	2.650	2.670	2.640	2.670	2.670	5,091,900
2023-02-09	2.680	2.680	2.610	2.650	2.650	13,886,805
2023-02-08	2.800	2.820	2.730	2.750	2.750	18,296,705
2023-02-07	2.720	2.720	2.660	2.690	2.690	4,734,519
2023-02-06	2.620	2.740	2.610	2.690	2.690	11,710,002
2023-02-03	2.580	2.620	2.560	2.610	2.610	5,462,002

← NewerPage 15 of 21 · 1,217 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.