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
2022-05-09	2.160	2.160	2.160	2.160	2.160	399,500
2022-05-06	2.060	2.060	2.030	2.060	2.060	5,604,814
2022-05-05	1.960	1.960	1.920	1.960	1.960	7,895,000
2022-04-29	1.820	1.870	1.790	1.870	1.870	8,604,800
2022-04-28	1.810	1.880	1.770	1.780	1.780	13,637,613
2022-04-27	1.940	1.940	1.810	1.860	1.860	16,937,895
2022-04-26	1.930	2.060	1.900	1.910	1.910	22,440,785
2022-04-25	2.080	2.080	2.000	2.000	2.000	13,341,600
2022-04-22	2.060	2.130	2.000	2.090	2.090	13,902,020
2022-04-21	2.200	2.240	2.080	2.080	2.080	19,247,667
2022-04-20	2.280	2.290	2.170	2.190	2.190	16,061,064
2022-04-19	2.290	2.340	2.240	2.280	2.280	15,859,200
2022-04-18	2.230	2.340	2.230	2.270	2.270	23,364,985
2022-04-15	2.390	2.460	2.340	2.350	2.350	24,653,058
2022-04-14	2.430	2.540	2.410	2.460	2.460	22,476,656
2022-04-13	2.510	2.510	2.410	2.420	2.420	14,404,400
2022-04-12	2.550	2.590	2.430	2.540	2.540	18,951,500
2022-04-11	2.580	2.710	2.560	2.560	2.560	18,929,000
2022-04-08	2.600	2.640	2.540	2.590	2.590	15,254,764
2022-04-07	2.650	2.660	2.540	2.550	2.550	19,096,764
2022-04-06	2.700	2.730	2.650	2.670	2.670	14,813,900
2022-04-01	2.660	2.750	2.640	2.660	2.660	17,894,600
2022-03-31	2.790	2.820	2.680	2.680	2.680	30,988,000
2022-03-30	2.810	2.890	2.740	2.820	2.820	31,187,556
2022-03-29	2.670	2.810	2.660	2.810	2.810	23,689,300
2022-03-28	2.660	2.710	2.620	2.680	2.680	16,833,690
2022-03-25	2.650	2.780	2.650	2.690	2.690	22,983,467
2022-03-24	2.760	2.770	2.660	2.680	2.680	31,970,900
2022-03-23	2.630	2.780	2.610	2.780	2.780	31,835,664
2022-03-22	2.730	2.770	2.650	2.650	2.650	32,708,800
2022-03-21	2.780	2.910	2.740	2.790	2.790	41,796,660
2022-03-18	2.950	2.980	2.840	2.850	2.850	62,267,202
2022-03-17	2.650	2.840	2.650	2.840	2.840	24,863,890
2022-03-16	2.710	2.830	2.590	2.700	2.700	63,575,200
2022-03-15	2.730	2.730	2.700	2.730	2.730	65,373,804
2022-03-14	2.600	2.600	2.600	2.600	2.600	1,622,200
2022-03-11	2.480	2.480	2.440	2.480	2.480	13,980,660
2022-03-10	2.360	2.360	2.340	2.360	2.360	10,100,660
2022-03-09	2.290	2.350	2.200	2.250	2.250	19,970,002
2022-03-08	2.390	2.410	2.300	2.320	2.320	18,693,802
2022-03-07	2.510	2.520	2.380	2.410	2.410	23,040,906
2022-03-04	2.500	2.560	2.480	2.510	2.510	15,447,300
2022-03-03	2.630	2.660	2.520	2.540	2.540	30,879,400
2022-03-02	2.650	2.720	2.590	2.650	2.650	26,186,318
2022-03-01	2.560	2.700	2.540	2.670	2.670	35,434,600
2022-02-28	2.590	2.640	2.480	2.570	2.570	28,593,100
2022-02-25	2.470	2.600	2.430	2.600	2.600	33,607,004
2022-02-24	2.570	2.650	2.470	2.480	2.480	35,542,960
2022-02-23	2.560	2.630	2.530	2.600	2.600	26,457,100
2022-02-22	2.650	2.700	2.580	2.580	2.580	38,996,060
2022-02-21	2.730	2.810	2.700	2.720	2.720	23,456,108
2022-02-18	2.720	2.760	2.640	2.730	2.730	24,891,908
2022-02-17	2.750	2.830	2.690	2.770	2.770	29,207,780
2022-02-16	2.810	2.850	2.760	2.770	2.770	46,661,100
2022-02-15	2.780	2.910	2.760	2.910	2.910	52,633,800
2022-02-14	2.760	2.840	2.760	2.770	2.770	49,907,904
2022-02-11	2.950	3.010	2.900	2.900	2.900	34,234,985
2022-02-10	3.040	3.050	2.800	3.050	3.050	93,666,912
2022-02-09	2.900	2.900	2.900	2.900	2.900	1,206,000
2022-02-08	2.760	2.760	2.760	2.760	2.760	4,134,200

← NewerPage 19 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.