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
2022-11-02	2.690	2.780	2.690	2.730	2.730	3,650,800
2022-11-01	2.660	2.700	2.640	2.700	2.700	2,723,000
2022-10-31	2.620	2.710	2.590	2.670	2.670	3,580,800
2022-10-28	2.690	2.710	2.640	2.670	2.670	3,141,200
2022-10-27	2.700	2.750	2.690	2.700	2.700	3,440,300
2022-10-26	2.650	2.720	2.630	2.700	2.700	4,268,700
2022-10-25	2.680	2.690	2.570	2.660	2.660	7,845,200
2022-10-24	2.840	2.870	2.710	2.710	2.710	9,401,400
2022-10-21	2.800	2.880	2.780	2.850	2.850	5,402,398
2022-10-20	2.800	2.830	2.770	2.800	2.800	3,892,900
2022-10-19	2.820	2.820	2.760	2.790	2.790	3,447,400
2022-10-18	2.830	2.870	2.800	2.820	2.820	5,552,932
2022-10-17	2.790	2.830	2.760	2.820	2.820	7,243,400
2022-10-14	2.730	2.880	2.710	2.850	2.850	11,040,800
2022-10-13	2.700	2.780	2.630	2.740	2.740	5,182,400
2022-10-12	2.670	2.720	2.560	2.700	2.700	6,298,296
2022-10-11	2.730	2.750	2.660	2.690	2.690	3,904,300
2022-10-10	2.850	2.880	2.720	2.750	2.750	3,825,500
2022-09-30	2.850	2.870	2.760	2.780	2.780	5,263,800
2022-09-29	2.870	2.950	2.850	2.850	2.850	8,834,900
2022-09-28	2.730	2.860	2.720	2.830	2.830	10,153,100
2022-09-27	2.690	2.730	2.680	2.730	2.730	5,524,900
2022-09-26	2.690	2.760	2.640	2.670	2.670	6,057,504
2022-09-23	2.870	2.870	2.730	2.730	2.730	6,765,600
2022-09-22	2.790	2.880	2.760	2.850	2.850	6,758,700
2022-09-21	2.860	2.870	2.810	2.830	2.830	5,461,964
2022-09-20	2.850	2.910	2.810	2.880	2.880	5,905,800
2022-09-19	3.040	3.040	2.900	2.900	2.900	7,681,600
2022-09-16	3.010	3.050	2.980	3.020	3.020	4,145,600
2022-09-15	3.080	3.130	3.000	3.040	3.040	8,582,900
2022-09-14	3.020	3.120	2.970	3.100	3.100	10,030,402
2022-09-13	3.080	3.130	3.020	3.060	3.060	7,863,300
2022-09-09	3.130	3.170	3.030	3.100	3.100	7,385,100
2022-09-08	3.120	3.220	3.110	3.140	3.140	9,719,796
2022-09-07	3.200	3.260	3.100	3.110	3.110	18,664,600
2022-09-06	3.330	3.330	3.240	3.250	3.250	23,223,600
2022-09-05	3.170	3.230	3.070	3.170	3.170	21,239,700
2022-09-02	2.950	3.080	2.950	3.080	3.080	9,244,500
2022-09-01	2.970	3.000	2.920	2.930	2.930	6,894,400
2022-08-31	3.030	3.080	2.920	2.950	2.950	11,439,900
2022-08-30	2.990	3.120	2.970	3.060	3.060	14,050,600
2022-08-29	2.950	3.060	2.920	2.980	2.980	9,596,900
2022-08-26	2.940	3.080	2.920	3.020	3.020	17,789,100
2022-08-25	3.020	3.050	2.930	2.940	2.940	26,012,100
2022-08-24	3.200	3.200	3.080	3.080	3.080	19,409,000
2022-08-23	3.260	3.340	3.200	3.240	3.240	18,344,600
2022-08-22	3.220	3.320	3.190	3.260	3.260	15,288,000
2022-08-19	3.380	3.380	3.220	3.260	3.260	22,658,668
2022-08-18	3.450	3.480	3.280	3.330	3.330	24,849,902
2022-08-17	3.590	3.590	3.300	3.430	3.430	49,271,788
2022-08-16	3.420	3.420	3.420	3.420	3.420	1,258,000
2022-08-15	3.260	3.260	3.260	3.260	3.260	1,149,200
2022-08-12	2.930	3.100	2.930	3.100	3.100	10,311,600
2022-08-11	3.030	3.030	2.920	2.950	2.950	20,715,100
2022-08-10	2.800	2.920	2.750	2.920	2.920	12,240,708
2022-08-09	2.840	2.870	2.740	2.780	2.780	14,260,704
2022-08-08	2.840	2.920	2.800	2.870	2.870	16,467,000
2022-08-05	2.970	2.980	2.790	2.890	2.890	31,773,023
2022-08-04	2.670	2.860	2.670	2.860	2.860	22,325,902
2022-08-03	2.810	2.810	2.550	2.720	2.720	40,781,362

← NewerPage 17 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.