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
2022-08-02	2.680	2.680	2.680	2.680	2.680	4,959,100
2022-08-01	2.550	2.550	2.530	2.550	2.550	6,298,400
2022-07-29	2.500	2.550	2.400	2.430	2.430	12,958,300
2022-07-28	2.590	2.620	2.500	2.530	2.530	10,111,100
2022-07-27	2.560	2.640	2.550	2.580	2.580	9,766,200
2022-07-26	2.600	2.670	2.450	2.600	2.600	20,103,200
2022-07-25	2.630	2.720	2.550	2.580	2.580	22,975,300
2022-07-22	2.470	2.590	2.450	2.590	2.590	19,590,600
2022-07-21	2.410	2.550	2.410	2.470	2.470	19,640,722
2022-07-20	2.330	2.440	2.300	2.440	2.440	20,424,509
2022-07-19	2.300	2.330	2.280	2.320	2.320	8,475,099
2022-07-18	2.200	2.290	2.200	2.270	2.270	7,747,700
2022-07-15	2.300	2.300	2.210	2.210	2.210	9,883,500
2022-07-14	2.160	2.270	2.160	2.230	2.230	11,542,600
2022-07-13	2.140	2.170	2.130	2.160	2.160	6,316,000
2022-07-12	2.190	2.210	2.140	2.140	2.140	6,515,306
2022-07-11	2.210	2.230	2.170	2.200	2.200	6,696,500
2022-07-08	2.260	2.270	2.170	2.190	2.190	9,323,106
2022-07-07	2.270	2.320	2.250	2.260	2.260	9,585,800
2022-07-06	2.210	2.340	2.200	2.300	2.300	16,387,400
2022-07-05	2.260	2.270	2.140	2.230	2.230	17,970,600
2022-07-04	2.210	2.210	2.210	2.210	2.210	2,774,700
2022-07-01	2.090	2.130	2.080	2.100	2.100	7,456,600
2022-06-30	2.050	2.140	2.040	2.070	2.070	10,619,100
2022-06-29	2.100	2.110	2.050	2.060	2.060	10,433,800
2022-06-28	2.140	2.150	2.090	2.110	2.110	8,001,200
2022-06-27	2.090	2.140	2.090	2.130	2.130	7,248,730
2022-06-24	2.100	2.140	2.070	2.110	2.110	9,595,900
2022-06-23	2.170	2.200	2.120	2.120	2.120	11,561,500
2022-06-22	2.090	2.190	2.060	2.190	2.190	15,219,100
2022-06-21	2.090	2.150	2.050	2.090	2.090	9,839,600
2022-06-20	2.150	2.150	2.050	2.090	2.090	15,385,300
2022-06-17	2.180	2.240	2.150	2.160	2.160	9,254,700
2022-06-16	2.250	2.250	2.170	2.210	2.210	12,296,800
2022-06-15	2.370	2.370	2.210	2.270	2.270	20,966,800
2022-06-14	2.260	2.260	2.260	2.260	2.260	4,001,900
2022-06-13	2.170	2.190	2.120	2.150	2.150	9,195,300
2022-06-10	2.240	2.280	2.130	2.160	2.160	16,757,202
2022-06-09	2.250	2.300	2.210	2.230	2.230	7,081,200
2022-06-08	2.280	2.340	2.210	2.280	2.280	16,225,600
2022-06-07	2.400	2.470	2.310	2.310	2.310	13,481,600
2022-06-06	2.500	2.510	2.410	2.430	2.430	9,956,600
2022-06-02	2.480	2.580	2.420	2.510	2.510	14,302,800
2022-06-01	2.390	2.510	2.390	2.510	2.510	19,042,858
2022-05-31	2.480	2.530	2.370	2.390	2.390	10,871,258
2022-05-30	2.480	2.550	2.400	2.430	2.430	10,285,000
2022-05-27	2.580	2.640	2.500	2.510	2.510	13,455,000
2022-05-26	2.500	2.630	2.470	2.630	2.630	16,813,576
2022-05-25	2.460	2.600	2.380	2.500	2.500	15,171,976
2022-05-24	2.560	2.630	2.510	2.510	2.510	14,901,100
2022-05-23	2.710	2.800	2.640	2.640	2.640	23,660,900
2022-05-20	2.640	2.790	2.560	2.780	2.780	26,706,472
2022-05-19	2.680	2.680	2.550	2.660	2.660	33,388,200
2022-05-18	2.550	2.550	2.550	2.550	2.550	2,058,700
2022-05-17	2.300	2.430	2.300	2.430	2.430	11,223,000
2022-05-16	2.380	2.390	2.300	2.310	2.310	16,276,400
2022-05-13	2.260	2.370	2.240	2.370	2.370	18,204,400
2022-05-12	2.370	2.470	2.240	2.260	2.260	22,857,567
2022-05-11	2.380	2.380	2.270	2.350	2.350	40,527,067
2022-05-10	2.270	2.270	2.270	2.270	2.270	721,000

← NewerPage 18 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.