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
2022-02-07	2.720	2.760	2.630	2.630	2.630	58,053,000
2022-01-28	2.770	2.820	2.770	2.770	2.770	44,397,000
2022-01-27	2.920	2.920	2.920	2.920	2.920	2,685,500
2022-01-26	3.070	3.070	3.070	3.070	3.070	2,105,700
2022-01-25	3.230	3.280	3.230	3.230	3.230	34,997,796
2022-01-24	3.400	3.400	3.400	3.400	3.400	938,600
2022-01-21	3.580	3.580	3.580	3.580	3.580	2,828,700
2022-01-20	3.770	4.070	3.770	3.770	3.770	88,611,984
2022-01-19	3.970	3.970	3.970	3.970	3.970	654,400
2022-01-18	4.180	4.180	4.180	4.180	4.180	1,391,600
2022-01-17	4.400	4.400	4.400	4.400	4.400	14,802,400
2022-01-14	4.400	4.630	4.190	4.630	4.630	110,592,047
2022-01-13	4.410	4.410	4.300	4.410	4.410	62,494,495
2022-01-12	4.200	4.200	4.200	4.200	4.200	1,267,700
2022-01-11	4.000	4.000	4.000	4.000	4.000	1,005,002
2022-01-10	3.810	3.810	3.810	3.810	3.810	2,157,108
2022-01-07	3.520	3.630	3.420	3.630	3.630	60,202,480
2022-01-06	3.560	3.560	3.280	3.460	3.460	79,393,315
2022-01-05	3.390	3.390	3.390	3.390	3.390	5,521,306
2022-01-04	3.100	3.230	2.970	3.230	3.230	18,971,713
2021-12-31	3.080	3.080	3.050	3.080	3.080	25,485,335
2021-12-30	2.730	2.930	2.660	2.930	2.930	60,012,771
2021-12-29	2.750	2.790	2.590	2.790	2.790	62,077,659
2021-12-28	2.660	2.660	2.660	2.660	2.660	1,228,402
2021-12-27	2.530	2.530	2.530	2.530	2.530	1,552,102
2021-12-24	2.410	2.410	2.410	2.410	2.410	0
2021-12-23	2.350	2.460	2.310	2.410	2.410	21,486,900
2021-12-22	2.310	2.410	2.290	2.350	2.350	15,594,010
2021-12-21	2.230	2.360	2.230	2.300	2.300	17,260,800
2021-12-20	2.340	2.370	2.280	2.330	2.330	20,224,684
2021-12-17	2.290	2.420	2.270	2.400	2.400	26,579,601
2021-12-16	2.390	2.410	2.300	2.300	2.300	37,435,914
2021-12-15	2.290	2.420	2.280	2.420	2.420	46,658,914
2021-12-14	2.260	2.330	2.200	2.300	2.300	35,137,578
2021-12-13	2.450	2.550	2.320	2.320	2.320	55,386,930
2021-12-10	2.480	2.480	2.300	2.440	2.440	63,000,655
2021-12-09	2.360	2.360	2.360	2.360	2.360	11,462,500
2021-12-08	2.330	2.330	2.170	2.250	2.250	71,762,671
2021-12-07	2.240	2.240	2.240	2.240	2.240	1,562,800
2021-12-06	2.130	2.130	2.090	2.130	2.130	9,692,760
2021-12-03	1.920	2.030	1.900	2.030	2.030	31,558,507
2021-12-02	2.000	2.050	1.890	1.930	1.930	54,847,199
2021-12-01	1.910	1.950	1.900	1.950	1.950	16,189,986
2021-11-30	1.820	1.890	1.800	1.860	1.860	20,994,408
2021-11-29	1.810	1.850	1.790	1.820	1.820	14,098,930
2021-11-26	1.790	1.840	1.770	1.820	1.820	15,169,994
2021-11-25	1.780	1.810	1.780	1.790	1.790	12,086,466
2021-11-24	1.800	1.800	1.750	1.780	1.780	11,465,700
2021-11-23	1.790	1.830	1.780	1.800	1.800	14,012,400
2021-11-22	1.880	1.890	1.800	1.800	1.800	23,569,600
2021-11-19	1.870	1.910	1.860	1.890	1.890	6,270,700
2021-11-18	1.930	1.950	1.860	1.880	1.880	9,896,198
2021-11-17	1.900	1.970	1.870	1.940	1.940	11,893,002
2021-11-16	1.860	1.950	1.840	1.910	1.910	15,316,102
2021-11-15	1.870	1.890	1.850	1.860	1.860	7,825,176
2021-11-12	1.900	1.900	1.850	1.880	1.880	13,673,922
2021-11-11	1.880	1.920	1.850	1.900	1.900	14,628,602
2021-11-10	1.920	1.980	1.860	1.900	1.900	20,576,076
2021-11-09	1.990	2.040	1.880	1.930	1.930	23,073,226
2021-11-08	1.900	1.950	1.880	1.950	1.950	15,115,859

← NewerPage 20 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.