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
2025-07-22	2.990	3.010	2.930	2.950	2.950	98,979,545
2025-07-21	2.990	3.010	2.940	3.010	3.010	96,165,199
2025-07-18	3.000	3.020	2.960	2.990	2.990	100,344,812
2025-07-17	2.950	3.040	2.940	2.980	2.980	158,984,771
2025-07-16	2.960	2.990	2.900	2.940	2.940	251,489,924
2025-07-15	2.820	3.070	2.810	3.070	3.070	391,125,109
2025-07-14	2.840	2.840	2.770	2.790	2.790	84,537,500
2025-07-11	2.870	2.870	2.810	2.840	2.840	65,616,291
2025-07-10	2.840	2.890	2.830	2.860	2.860	73,868,304
2025-07-09	2.840	2.880	2.820	2.830	2.830	92,419,550
2025-07-08	2.860	2.870	2.810	2.860	2.860	100,373,768
2025-07-07	2.860	2.900	2.800	2.850	2.850	101,980,260
2025-07-04	2.960	3.030	2.860	2.870	2.870	221,422,887
2025-07-03	3.420	3.420	3.040	3.070	3.070	380,567,300
2025-07-02	3.110	3.110	3.110	3.110	3.110	52,962,191
2025-07-01	2.820	2.840	2.790	2.830	2.830	82,441,953
2025-06-30	2.840	2.850	2.770	2.830	2.830	113,018,056
2025-06-27	2.800	2.870	2.760	2.800	2.800	213,743,760
2025-06-26	2.630	2.900	2.630	2.900	2.900	241,317,184
2025-06-25	2.620	2.640	2.600	2.640	2.640	42,485,000
2025-06-24	2.620	2.620	2.580	2.620	2.620	33,618,700
2025-06-23	2.530	2.610	2.500	2.590	2.590	39,562,004
2025-06-20	2.540	2.580	2.520	2.540	2.540	31,260,516
2025-06-19	2.630	2.640	2.540	2.550	2.550	52,067,900
2025-06-18	2.660	2.660	2.620	2.640	2.640	27,791,000
2025-06-17	2.680	2.690	2.650	2.670	2.670	31,409,398
2025-06-16	2.650	2.680	2.610	2.680	2.680	37,465,914
2025-06-13	2.790	2.790	2.660	2.670	2.670	88,303,700
2025-06-12	2.780	2.860	2.750	2.790	2.790	81,154,444
2025-06-11	2.770	2.860	2.760	2.810	2.810	106,408,017
2025-06-10	2.800	2.950	2.700	2.770	2.770	113,728,700
2025-06-09	2.750	2.840	2.740	2.800	2.800	87,858,126
2025-06-06	2.760	2.820	2.720	2.740	2.740	48,970,250
2025-06-05	2.820	2.880	2.750	2.760	2.760	79,438,900
2025-06-04	2.710	2.850	2.690	2.820	2.820	118,933,314
2025-06-03	2.690	2.760	2.660	2.700	2.700	43,700,496
2025-05-30	2.750	2.780	2.690	2.700	2.700	48,353,476
2025-05-29	2.710	2.790	2.670	2.760	2.760	82,162,721
2025-05-28	2.660	2.800	2.630	2.740	2.740	104,190,931
2025-05-27	2.660	2.700	2.630	2.680	2.680	50,776,731
2025-05-26	2.660	2.690	2.610	2.670	2.670	38,379,902
2025-05-23	2.700	2.710	2.630	2.640	2.640	51,761,800
2025-05-22	2.730	2.770	2.680	2.690	2.690	49,866,900
2025-05-21	2.810	2.820	2.720	2.750	2.750	66,891,624
2025-05-20	2.800	2.890	2.780	2.830	2.830	89,124,452
2025-05-19	2.800	2.810	2.740	2.800	2.800	69,842,492
2025-05-16	2.830	2.830	2.740	2.810	2.810	103,987,821
2025-05-15	2.780	2.930	2.770	2.870	2.870	180,689,896
2025-05-14	2.840	2.920	2.750	2.800	2.800	202,675,007
2025-05-13	2.620	2.860	2.610	2.860	2.860	79,736,184
2025-05-12	2.600	2.630	2.580	2.600	2.600	62,868,566
2025-05-09	2.710	2.840	2.620	2.640	2.640	61,965,795
2025-05-08	2.700	2.730	2.640	2.700	2.700	81,732,222
2025-05-07	2.630	2.790	2.580	2.730	2.730	136,320,800
2025-05-06	2.530	2.610	2.530	2.610	2.610	52,387,700
2025-04-30	2.500	2.580	2.490	2.530	2.530	48,507,600
2025-04-29	2.460	2.510	2.430	2.510	2.510	51,200,148
2025-04-28	2.480	2.510	2.450	2.450	2.450	48,175,800
2025-04-25	2.550	2.590	2.510	2.510	2.510	60,796,285
2025-04-24	2.630	2.670	2.560	2.560	2.560	71,928,400

← NewerPage 6 of 21 · 1,212 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.