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
2026-07-17	1.800	1.820	1.710	1.730	1.730	50,774,125
2026-07-16	1.760	1.810	1.750	1.800	1.800	42,115,012
2026-07-15	1.740	1.800	1.720	1.770	1.770	46,248,199
2026-07-14	1.710	1.750	1.700	1.740	1.740	27,881,172
2026-07-13	1.770	1.800	1.700	1.710	1.710	39,153,984
2026-07-10	1.730	1.820	1.700	1.780	1.780	57,811,730
2026-07-09	1.740	1.770	1.700	1.730	1.730	30,759,602
2026-07-08	1.710	1.750	1.690	1.730	1.730	28,570,928
2026-07-07	1.770	1.780	1.700	1.710	1.710	40,828,031
2026-07-06	1.790	1.830	1.760	1.780	1.780	34,959,801
2026-07-03	1.770	1.830	1.760	1.790	1.790	41,960,270
2026-07-02	1.720	1.800	1.720	1.760	1.760	55,575,770
2026-07-01	1.650	1.730	1.640	1.730	1.730	51,039,121
2026-06-30	1.640	1.680	1.620	1.640	1.640	27,322,141
2026-06-29	1.620	1.650	1.570	1.650	1.650	35,273,809
2026-06-26	1.700	1.710	1.630	1.630	1.630	33,515,867
2026-06-25	1.740	1.740	1.710	1.710	1.710	19,194,600
2026-06-24	1.760	1.770	1.710	1.750	1.750	31,659,301
2026-06-23	1.740	1.800	1.730	1.760	1.760	27,070,252
2026-06-22	1.760	1.770	1.710	1.750	1.750	27,752,062
2026-06-18	1.790	1.800	1.760	1.770	1.770	27,169,301
2026-06-17	1.860	1.900	1.800	1.820	1.820	41,328,398
2026-06-16	1.790	1.820	1.760	1.810	1.810	25,824,359
2026-06-15	1.820	1.860	1.780	1.800	1.800	31,355,500
2026-06-12	1.780	1.830	1.750	1.820	1.820	37,171,961
2026-06-11	1.820	1.830	1.750	1.760	1.760	34,228,762
2026-06-10	1.830	1.850	1.810	1.820	1.820	19,879,430
2026-06-09	1.860	1.870	1.810	1.840	1.840	30,224,500
2026-06-08	1.900	1.940	1.850	1.860	1.860	45,068,316
2026-06-05	1.920	1.960	1.890	1.920	1.920	54,811,859
2026-06-04	1.850	2.050	1.840	1.940	1.940	83,948,125
2026-06-03	1.890	1.900	1.850	1.860	1.860	30,598,301
2026-06-02	1.920	1.920	1.870	1.890	1.890	31,414,850
2026-06-01	1.900	1.940	1.860	1.930	1.930	42,003,461
2026-05-29	1.910	1.980	1.890	1.910	1.910	53,871,434
2026-05-28	1.890	1.940	1.860	1.910	1.910	55,010,398
2026-05-27	1.830	1.950	1.800	1.900	1.900	71,719,203
2026-05-26	1.870	1.880	1.820	1.830	1.830	29,363,400
2026-05-25	1.830	1.890	1.820	1.880	1.880	38,399,000
2026-05-22	1.840	1.850	1.810	1.840	1.840	26,574,801
2026-05-21	1.860	1.880	1.840	1.840	1.840	32,911,801
2026-05-20	1.890	1.900	1.850	1.860	1.860	27,657,100
2026-05-19	1.890	1.910	1.860	1.900	1.900	27,007,301
2026-05-18	1.880	1.900	1.850	1.900	1.900	31,940,301
2026-05-15	1.890	1.910	1.870	1.880	1.880	33,217,398
2026-05-14	1.940	1.940	1.890	1.890	1.890	41,995,887
2026-05-13	1.940	1.950	1.910	1.930	1.930	58,037,461
2026-05-12	2.020	2.030	1.940	1.940	1.940	68,605,234
2026-05-11	2.050	2.060	2.010	2.030	2.030	51,013,602
2026-05-08	2.020	2.060	2.000	2.050	2.050	53,314,367
2026-05-07	2.040	2.050	2.010	2.030	2.030	40,250,301
2026-05-06	2.040	2.050	2.010	2.040	2.040	48,024,660
2026-04-30	2.020	2.100	2.010	2.050	2.050	78,351,391
2026-04-29	1.920	2.080	1.920	2.030	2.030	113,840,398
2026-04-28	1.910	1.960	1.900	1.910	1.910	35,085,301
2026-04-27	1.930	1.940	1.870	1.920	1.920	38,922,527
2026-04-24	1.910	1.940	1.850	1.940	1.940	50,233,289
2026-04-23	1.970	1.980	1.910	1.920	1.920	53,986,141
2026-04-22	2.010	2.020	1.980	1.980	1.980	40,693,699
2026-04-21	2.020	2.030	2.010	2.020	2.020	24,448,699

← NewerPage 2 of 21 · 1,215 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.