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
2025-10-21	2.610	2.660	2.590	2.650	2.650	54,480,832
2025-10-20	2.570	2.620	2.550	2.620	2.620	47,002,400
2025-10-17	2.590	2.600	2.540	2.570	2.570	36,965,400
2025-10-16	2.610	2.650	2.570	2.600	2.600	52,087,070
2025-10-15	2.590	2.620	2.570	2.620	2.620	31,790,423
2025-10-14	2.590	2.630	2.580	2.600	2.600	41,056,170
2025-10-13	2.560	2.610	2.530	2.600	2.600	34,536,645
2025-10-10	2.610	2.660	2.600	2.640	2.640	41,849,723
2025-10-09	2.590	2.620	2.580	2.620	2.620	38,079,311
2025-09-30	2.600	2.600	2.580	2.590	2.590	18,462,040
2025-09-29	2.580	2.600	2.530	2.600	2.600	32,440,850
2025-09-26	2.600	2.630	2.580	2.590	2.590	26,302,973
2025-09-25	2.630	2.630	2.600	2.610	2.610	24,195,873
2025-09-24	2.620	2.640	2.590	2.640	2.640	28,615,300
2025-09-23	2.650	2.660	2.560	2.600	2.600	53,399,984
2025-09-22	2.700	2.710	2.640	2.670	2.670	40,281,286
2025-09-19	2.760	2.770	2.680	2.700	2.700	62,356,500
2025-09-18	2.810	2.850	2.730	2.760	2.760	92,834,102
2025-09-17	2.860	2.870	2.790	2.820	2.820	88,519,100
2025-09-16	2.820	2.850	2.790	2.850	2.850	75,760,040
2025-09-15	2.790	2.860	2.770	2.830	2.830	77,304,253
2025-09-12	2.740	2.800	2.740	2.780	2.780	63,137,332
2025-09-11	2.730	2.750	2.710	2.750	2.750	36,310,059
2025-09-10	2.720	2.750	2.710	2.730	2.730	26,780,100
2025-09-09	2.760	2.770	2.720	2.730	2.730	31,088,900
2025-09-08	2.750	2.780	2.740	2.760	2.760	34,478,800
2025-09-05	2.720	2.760	2.670	2.750	2.750	49,356,118
2025-09-04	2.700	2.750	2.680	2.730	2.730	53,060,944
2025-09-03	2.780	2.780	2.700	2.710	2.710	46,640,099
2025-09-02	2.780	2.820	2.760	2.770	2.770	49,349,160
2025-09-01	2.770	2.810	2.740	2.790	2.790	46,153,700
2025-08-29	2.770	2.830	2.740	2.790	2.790	51,020,504
2025-08-28	2.780	2.810	2.680	2.770	2.770	69,932,938
2025-08-27	2.880	2.880	2.780	2.790	2.790	86,258,997
2025-08-26	2.850	2.890	2.840	2.880	2.880	63,769,900
2025-08-25	2.880	2.880	2.840	2.860	2.860	71,613,979
2025-08-22	2.900	2.900	2.850	2.870	2.870	70,222,338
2025-08-21	2.920	2.950	2.880	2.900	2.900	87,189,057
2025-08-20	2.970	2.990	2.910	2.940	2.940	79,802,713
2025-08-19	2.940	2.960	2.900	2.920	2.920	78,407,100
2025-08-18	2.910	2.970	2.900	2.950	2.950	122,374,186
2025-08-15	2.820	2.990	2.790	2.920	2.920	135,762,300
2025-08-14	2.830	2.890	2.770	2.850	2.850	105,838,000
2025-08-13	2.850	2.850	2.810	2.820	2.820	57,309,002
2025-08-12	2.850	2.900	2.830	2.850	2.850	64,651,400
2025-08-11	2.840	2.860	2.820	2.860	2.860	42,244,200
2025-08-08	2.870	2.870	2.830	2.850	2.850	45,254,100
2025-08-07	2.870	2.900	2.850	2.860	2.860	55,621,611
2025-08-06	2.870	2.910	2.850	2.880	2.880	50,235,300
2025-08-05	2.860	2.920	2.850	2.880	2.880	48,854,273
2025-08-04	2.830	2.870	2.800	2.860	2.860	35,928,343
2025-08-01	2.830	2.860	2.820	2.850	2.850	38,287,854
2025-07-31	2.910	2.920	2.830	2.840	2.840	91,642,314
2025-07-30	2.910	3.010	2.880	2.940	2.940	114,420,300
2025-07-29	2.930	2.940	2.860	2.910	2.910	87,940,602
2025-07-28	2.930	3.040	2.920	2.950	2.950	98,496,000
2025-07-25	2.960	3.020	2.920	2.930	2.930	95,081,998
2025-07-24	2.900	2.980	2.890	2.960	2.960	86,114,402
2025-07-23	2.950	2.970	2.890	2.900	2.900	79,890,600
2025-07-22	2.990	3.010	2.930	2.950	2.950	98,979,545

← NewerPage 5 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.