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
2025-04-23	2.640	2.700	2.570	2.650	2.650	102,110,456
2025-04-22	2.620	2.690	2.570	2.640	2.640	104,084,857
2025-04-21	2.600	2.630	2.550	2.620	2.620	79,886,456
2025-04-18	2.620	2.690	2.570	2.630	2.630	114,248,713
2025-04-17	2.590	2.620	2.550	2.580	2.580	46,831,239
2025-04-16	2.680	2.690	2.550	2.590	2.590	71,527,400
2025-04-15	2.740	2.750	2.660	2.680	2.680	64,107,456
2025-04-14	2.700	2.780	2.690	2.750	2.750	98,760,600
2025-04-11	2.670	2.710	2.630	2.660	2.660	93,973,770
2025-04-10	2.660	2.830	2.660	2.710	2.710	167,229,956
2025-04-09	2.680	2.730	2.540	2.700	2.700	200,536,100
2025-04-08	2.370	2.630	2.360	2.630	2.630	103,032,023
2025-04-07	2.500	2.560	2.390	2.390	2.390	97,718,697
2025-04-03	2.640	2.710	2.620	2.650	2.650	71,135,655
2025-04-02	2.730	2.740	2.660	2.670	2.670	83,923,705
2025-04-01	2.790	2.810	2.720	2.730	2.730	97,723,344
2025-03-31	2.880	2.900	2.710	2.760	2.760	143,712,295
2025-03-28	2.920	3.000	2.910	2.920	2.920	122,569,755
2025-03-27	3.150	3.160	2.940	2.940	2.940	200,210,190
2025-03-26	3.100	3.380	3.060	3.250	3.250	196,948,767
2025-03-25	3.370	3.370	3.160	3.200	3.200	247,504,176
2025-03-24	3.650	3.720	3.380	3.510	3.510	380,212,592
2025-03-21	3.430	3.770	3.380	3.760	3.760	472,564,722
2025-03-20	3.120	3.550	3.050	3.430	3.430	384,773,128
2025-03-19	3.400	3.570	3.220	3.250	3.250	423,960,091
2025-03-18	3.490	3.580	3.370	3.580	3.580	570,348,406
2025-03-17	3.250	3.250	3.250	3.250	3.250	17,727,717
2025-03-14	2.950	2.950	2.950	2.950	2.950	55,511,075
2025-03-13	2.430	2.680	2.360	2.680	2.680	147,295,771
2025-03-12	2.420	2.450	2.390	2.440	2.440	47,384,358
2025-03-11	2.360	2.420	2.330	2.400	2.400	33,162,500
2025-03-10	2.370	2.410	2.370	2.380	2.380	28,427,354
2025-03-07	2.430	2.430	2.350	2.360	2.360	53,782,300
2025-03-06	2.410	2.460	2.380	2.440	2.440	53,793,800
2025-03-05	2.450	2.460	2.380	2.430	2.430	42,115,200
2025-03-04	2.430	2.470	2.410	2.460	2.460	33,365,449
2025-03-03	2.500	2.520	2.430	2.440	2.440	43,381,200
2025-02-28	2.560	2.580	2.480	2.490	2.490	51,738,502
2025-02-27	2.570	2.630	2.520	2.570	2.570	56,686,320
2025-02-26	2.600	2.640	2.560	2.580	2.580	70,412,465
2025-02-25	2.640	2.660	2.580	2.620	2.620	79,213,839
2025-02-24	2.530	2.750	2.520	2.690	2.690	146,669,013
2025-02-21	2.490	2.590	2.480	2.540	2.540	76,186,844
2025-02-20	2.540	2.560	2.500	2.510	2.510	56,650,413
2025-02-19	2.540	2.580	2.520	2.560	2.560	55,123,303
2025-02-18	2.690	2.690	2.530	2.540	2.540	83,471,100
2025-02-17	2.620	2.740	2.610	2.700	2.700	97,031,195
2025-02-14	2.640	2.700	2.580	2.630	2.630	107,394,492
2025-02-13	2.700	2.820	2.620	2.660	2.660	172,034,558
2025-02-12	2.500	2.770	2.450	2.680	2.680	205,438,426
2025-02-11	2.440	2.670	2.350	2.550	2.550	211,362,966
2025-02-10	2.520	2.540	2.350	2.440	2.440	166,282,242
2025-02-07	2.500	2.580	2.490	2.520	2.520	40,030,381
2025-02-06	2.400	2.470	2.360	2.470	2.470	32,247,408
2025-02-05	2.420	2.450	2.390	2.410	2.410	21,683,817
2025-01-27	2.470	2.490	2.390	2.390	2.390	23,861,500
2025-01-24	2.360	2.430	2.300	2.410	2.410	30,886,180
2025-01-23	2.490	2.510	2.380	2.380	2.380	44,167,603
2025-01-22	2.510	2.540	2.430	2.460	2.460	28,354,100
2025-01-21	2.630	2.660	2.530	2.570	2.570	24,745,400

← NewerPage 7 of 21 · 1,216 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.