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
2026-04-20	2.030	2.040	2.010	2.030	2.030	32,367,500
2026-04-17	2.040	2.050	2.020	2.030	2.030	28,172,500
2026-04-16	2.040	2.060	2.020	2.050	2.050	32,299,760
2026-04-15	2.060	2.070	2.030	2.030	2.030	31,937,801
2026-04-14	2.070	2.070	2.040	2.060	2.060	37,058,301
2026-04-13	2.030	2.070	2.020	2.060	2.060	47,623,102
2026-04-10	2.050	2.070	2.040	2.040	2.040	41,684,801
2026-04-09	2.100	2.100	2.030	2.040	2.040	53,284,301
2026-04-08	2.090	2.110	2.070	2.110	2.110	49,373,273
2026-04-07	2.030	2.070	2.010	2.060	2.060	39,902,000
2026-04-03	2.090	2.100	2.020	2.030	2.030	48,434,102
2026-04-02	2.130	2.150	2.090	2.100	2.100	39,267,969
2026-04-01	2.150	2.160	2.100	2.140	2.140	43,103,762
2026-03-31	2.160	2.190	2.110	2.120	2.120	49,784,898
2026-03-30	2.130	2.170	2.110	2.160	2.160	46,650,801
2026-03-27	2.090	2.160	2.080	2.150	2.150	52,011,500
2026-03-26	2.160	2.210	2.110	2.120	2.120	69,430,602
2026-03-25	2.140	2.170	2.100	2.160	2.160	66,181,398
2026-03-24	2.100	2.130	2.030	2.120	2.120	83,839,984
2026-03-23	2.160	2.160	2.020	2.050	2.050	113,960,492
2026-03-20	2.330	2.330	2.210	2.210	2.210	116,194,898
2026-03-19	2.390	2.400	2.290	2.300	2.300	129,488,305
2026-03-18	2.520	2.530	2.390	2.440	2.440	196,390,500
2026-03-17	2.610	2.670	2.480	2.520	2.520	377,283,531
2026-03-16	2.500	2.500	2.500	2.500	2.500	84,964,711
2026-03-13	2.260	2.300	2.250	2.270	2.270	37,457,301
2026-03-12	2.260	2.290	2.250	2.260	2.260	35,432,699
2026-03-11	2.300	2.300	2.260	2.270	2.270	37,015,699
2026-03-10	2.310	2.310	2.290	2.300	2.300	27,690,199
2026-03-09	2.300	2.350	2.280	2.300	2.300	45,278,199
2026-03-06	2.220	2.330	2.210	2.320	2.320	74,421,562
2026-03-05	2.270	2.280	2.210	2.230	2.230	46,389,898
2026-03-04	2.220	2.260	2.200	2.240	2.240	47,391,461
2026-03-03	2.310	2.340	2.230	2.240	2.240	68,387,695
2026-03-02	2.320	2.330	2.270	2.280	2.280	55,412,711
2026-02-27	2.350	2.380	2.320	2.350	2.350	54,038,801
2026-02-26	2.320	2.420	2.320	2.370	2.370	91,752,016
2026-02-25	2.280	2.350	2.270	2.320	2.320	54,135,699
2026-02-24	2.260	2.290	2.250	2.280	2.280	27,824,260
2026-02-13	2.260	2.300	2.250	2.250	2.250	28,711,600
2026-02-12	2.300	2.310	2.250	2.260	2.260	42,115,199
2026-02-11	2.330	2.330	2.300	2.300	2.300	28,810,260
2026-02-10	2.310	2.350	2.290	2.340	2.340	50,579,980
2026-02-09	2.290	2.320	2.290	2.310	2.310	34,950,199
2026-02-06	2.260	2.290	2.250	2.280	2.280	26,515,150
2026-02-05	2.260	2.290	2.250	2.270	2.270	29,737,740
2026-02-04	2.240	2.280	2.230	2.270	2.270	32,627,180
2026-02-03	2.240	2.250	2.220	2.250	2.250	27,156,699
2026-02-02	2.270	2.290	2.220	2.230	2.230	39,839,301
2026-01-30	2.280	2.350	2.270	2.280	2.280	61,488,500
2026-01-29	2.280	2.300	2.240	2.270	2.270	44,125,461
2026-01-28	2.290	2.310	2.280	2.280	2.280	29,176,900
2026-01-27	2.330	2.340	2.280	2.290	2.290	59,007,301
2026-01-26	2.380	2.390	2.330	2.340	2.340	47,516,879
2026-01-23	2.380	2.390	2.360	2.390	2.390	36,640,199
2026-01-22	2.330	2.370	2.310	2.360	2.360	44,507,102
2026-01-21	2.330	2.340	2.310	2.320	2.320	33,767,273
2026-01-20	2.330	2.350	2.320	2.330	2.330	27,774,449
2026-01-19	2.320	2.350	2.320	2.340	2.340	24,598,699
2026-01-16	2.360	2.360	2.320	2.330	2.330	36,966,230

← NewerPage 3 of 5 · 242 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.