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
2023-02-02	2.610	2.610	2.570	2.570	2.570	6,946,600
2023-02-01	2.610	2.640	2.560	2.610	2.610	9,552,300
2023-01-31	2.520	2.640	2.510	2.620	2.620	11,628,100
2023-01-30	2.730	2.740	2.560	2.570	2.570	20,253,419
2023-01-20	2.670	2.710	2.660	2.690	2.690	5,797,100
2023-01-19	2.700	2.710	2.640	2.660	2.660	12,204,700
2023-01-18	2.750	2.750	2.720	2.750	2.750	10,184,000
2023-01-17	2.590	2.640	2.590	2.620	2.620	3,578,600
2023-01-16	2.570	2.620	2.560	2.590	2.590	4,278,500
2023-01-13	2.500	2.580	2.490	2.580	2.580	5,014,400
2023-01-12	2.620	2.620	2.480	2.500	2.500	9,259,800
2023-01-11	2.610	2.660	2.580	2.610	2.610	5,769,000
2023-01-10	2.670	2.690	2.590	2.630	2.630	6,164,710
2023-01-09	2.710	2.710	2.670	2.670	2.670	5,054,800
2023-01-06	2.680	2.730	2.680	2.690	2.690	5,425,400
2023-01-05	2.700	2.720	2.680	2.680	2.680	6,705,700
2023-01-04	2.690	2.730	2.670	2.700	2.700	5,613,300
2023-01-03	2.640	2.750	2.640	2.700	2.700	11,953,204
2022-12-30	2.800	2.830	2.760	2.780	2.780	5,997,303
2022-12-29	2.800	2.840	2.730	2.790	2.790	5,975,400
2022-12-28	2.970	2.980	2.820	2.820	2.820	9,615,310
2022-12-27	2.990	2.990	2.800	2.910	2.910	22,234,100
2022-12-26	2.950	2.950	2.910	2.950	2.950	6,118,700
2022-12-23	2.780	2.810	2.750	2.810	2.810	6,278,000
2022-12-22	2.720	2.790	2.660	2.680	2.680	10,059,403
2022-12-21	2.900	2.910	2.800	2.800	2.800	13,644,700
2022-12-20	2.950	3.020	2.890	2.950	2.950	8,068,100
2022-12-19	2.960	2.960	2.890	2.960	2.960	8,936,000
2022-12-16	2.940	3.000	2.940	2.950	2.950	9,317,900
2022-12-15	2.870	2.970	2.870	2.970	2.970	12,863,700
2022-12-14	2.880	2.930	2.850	2.890	2.890	13,122,200
2022-12-13	3.000	3.050	2.920	2.920	2.920	32,886,410
2022-12-12	3.260	3.260	3.060	3.070	3.070	43,982,232
2022-12-09	3.030	3.120	3.000	3.120	3.120	31,713,302
2022-12-08	3.020	3.050	2.950	2.970	2.970	10,761,900
2022-12-07	2.980	3.090	2.970	3.040	3.040	11,829,500
2022-12-06	2.940	3.010	2.930	2.980	2.980	7,616,700
2022-12-05	3.030	3.030	2.930	2.950	2.950	10,109,600
2022-12-02	2.870	3.000	2.870	2.960	2.960	11,912,300
2022-12-01	2.880	2.950	2.850	2.880	2.880	8,620,702
2022-11-30	2.930	3.010	2.870	2.900	2.900	11,559,202
2022-11-29	2.800	2.920	2.790	2.880	2.880	12,283,500
2022-11-28	2.800	2.840	2.720	2.790	2.790	5,127,700
2022-11-25	2.820	2.900	2.790	2.820	2.820	10,024,000
2022-11-24	2.800	2.920	2.750	2.850	2.850	11,268,500
2022-11-23	2.790	2.840	2.790	2.790	2.790	20,097,600
2022-11-22	3.090	3.240	2.940	2.940	2.940	19,104,700
2022-11-21	3.050	3.100	2.950	3.090	3.090	17,280,600
2022-11-18	2.980	3.050	2.950	3.050	3.050	17,292,080
2022-11-17	2.890	2.920	2.880	2.900	2.900	5,074,800
2022-11-16	2.920	2.940	2.890	2.900	2.900	5,362,104
2022-11-15	2.920	2.960	2.860	2.910	2.910	7,002,102
2022-11-14	2.960	2.990	2.870	2.890	2.890	8,078,802
2022-11-11	3.040	3.090	2.950	2.970	2.970	8,108,800
2022-11-10	3.000	3.090	2.980	3.040	3.040	7,563,304
2022-11-09	2.960	3.030	2.950	3.010	3.010	5,776,200
2022-11-08	2.920	3.050	2.900	2.980	2.980	8,763,802
2022-11-07	2.860	2.970	2.860	2.920	2.920	5,772,918
2022-11-04	2.900	2.920	2.850	2.880	2.880	8,057,900
2022-11-03	2.740	2.870	2.730	2.870	2.870	7,804,300

← NewerPage 16 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.