Shandong Oriental Ocean Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.640 | 2.660 | 2.570 | 2.620 | 2.620 | 23,060,100 |
| 2025-01-17 | 2.670 | 2.680 | 2.610 | 2.610 | 2.610 | 24,460,400 |
| 2025-01-16 | 2.700 | 2.710 | 2.650 | 2.690 | 2.690 | 34,047,802 |
| 2025-01-15 | 2.640 | 2.720 | 2.590 | 2.660 | 2.660 | 43,459,802 |
| 2025-01-14 | 2.480 | 2.640 | 2.480 | 2.640 | 2.640 | 36,324,900 |
| 2025-01-13 | 2.450 | 2.510 | 2.410 | 2.480 | 2.480 | 27,979,400 |
| 2025-01-10 | 2.640 | 2.680 | 2.510 | 2.510 | 2.510 | 29,658,000 |
| 2025-01-09 | 2.620 | 2.650 | 2.580 | 2.640 | 2.640 | 32,769,300 |
| 2025-01-08 | 2.620 | 2.730 | 2.540 | 2.650 | 2.650 | 62,097,503 |
| 2025-01-07 | 2.520 | 2.600 | 2.480 | 2.600 | 2.600 | 32,005,500 |
| 2025-01-06 | 2.560 | 2.580 | 2.450 | 2.520 | 2.520 | 40,081,000 |
| 2025-01-03 | 2.850 | 2.890 | 2.580 | 2.600 | 2.600 | 44,405,900 |
| 2025-01-02 | 2.880 | 2.950 | 2.820 | 2.840 | 2.840 | 32,689,300 |
| 2024-12-31 | 2.960 | 2.990 | 2.860 | 2.890 | 2.890 | 31,573,434 |
| 2024-12-30 | 3.100 | 3.120 | 2.950 | 2.960 | 2.960 | 30,877,499 |
| 2024-12-27 | 3.060 | 3.150 | 3.040 | 3.100 | 3.100 | 30,617,834 |
| 2024-12-26 | 3.070 | 3.150 | 3.050 | 3.080 | 3.080 | 29,254,600 |
| 2024-12-25 | 3.190 | 3.190 | 2.970 | 3.070 | 3.070 | 47,177,523 |
| 2024-12-24 | 3.300 | 3.350 | 3.090 | 3.190 | 3.190 | 43,823,601 |
| 2024-12-23 | 3.600 | 3.600 | 3.210 | 3.240 | 3.240 | 69,872,702 |
| 2024-12-20 | 3.590 | 3.700 | 3.530 | 3.570 | 3.570 | 49,457,800 |
| 2024-12-19 | 3.730 | 3.740 | 3.500 | 3.580 | 3.580 | 65,234,499 |
| 2024-12-18 | 3.800 | 3.860 | 3.650 | 3.750 | 3.750 | 66,604,388 |
| 2024-12-17 | 4.260 | 4.260 | 3.770 | 3.780 | 3.780 | 141,326,700 |
| 2024-12-16 | 3.820 | 4.190 | 3.790 | 4.190 | 4.190 | 107,462,828 |
| 2024-12-13 | 3.920 | 3.980 | 3.800 | 3.810 | 3.810 | 104,558,410 |
| 2024-12-12 | 4.030 | 4.120 | 3.880 | 4.020 | 4.020 | 156,271,982 |
| 2024-12-11 | 4.060 | 4.330 | 3.950 | 4.000 | 4.000 | 226,204,383 |
| 2024-12-10 | 3.960 | 4.100 | 3.790 | 4.100 | 4.100 | 237,478,037 |
| 2024-12-09 | 3.470 | 3.730 | 3.450 | 3.730 | 3.730 | 86,910,139 |
| 2024-12-06 | 3.340 | 3.450 | 3.300 | 3.390 | 3.390 | 51,041,300 |
| 2024-12-05 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 49,509,254 |
| 2024-12-04 | 3.520 | 3.530 | 3.320 | 3.340 | 3.340 | 84,842,349 |
| 2024-12-03 | 3.510 | 3.830 | 3.410 | 3.580 | 3.580 | 117,457,000 |
| 2024-12-02 | 3.380 | 3.570 | 3.380 | 3.490 | 3.490 | 107,062,152 |
| 2024-11-29 | 3.330 | 3.890 | 3.330 | 3.510 | 3.510 | 177,933,400 |
| 2024-11-28 | 3.790 | 3.950 | 3.660 | 3.700 | 3.700 | 230,594,193 |
| 2024-11-27 | 3.050 | 3.590 | 3.050 | 3.590 | 3.590 | 117,265,580 |
| 2024-11-26 | 3.540 | 3.640 | 3.210 | 3.260 | 3.260 | 163,166,691 |
| 2024-11-25 | 3.050 | 3.360 | 2.930 | 3.360 | 3.360 | 63,591,900 |
| 2024-11-22 | 3.120 | 3.360 | 3.040 | 3.050 | 3.050 | 94,450,100 |
| 2024-11-21 | 3.120 | 3.210 | 3.030 | 3.150 | 3.150 | 66,329,100 |
| 2024-11-20 | 2.950 | 3.190 | 2.910 | 3.140 | 3.140 | 84,388,120 |
| 2024-11-19 | 2.880 | 2.970 | 2.810 | 2.960 | 2.960 | 83,072,870 |
| 2024-11-18 | 2.780 | 3.070 | 2.650 | 2.990 | 2.990 | 103,697,354 |
| 2024-11-15 | 2.860 | 2.950 | 2.770 | 2.790 | 2.790 | 41,367,300 |
| 2024-11-14 | 2.930 | 3.010 | 2.850 | 2.880 | 2.880 | 55,995,100 |
| 2024-11-13 | 2.870 | 3.110 | 2.860 | 3.000 | 3.000 | 106,894,624 |
| 2024-11-12 | 3.150 | 3.240 | 2.970 | 2.970 | 2.970 | 115,502,125 |
| 2024-11-11 | 3.300 | 3.530 | 3.160 | 3.300 | 3.300 | 197,291,171 |
| 2024-11-08 | 3.300 | 3.300 | 3.080 | 3.300 | 3.300 | 172,772,869 |
| 2024-11-07 | 3.000 | 3.000 | 2.860 | 3.000 | 3.000 | 46,561,746 |
| 2024-11-06 | 2.470 | 2.730 | 2.470 | 2.730 | 2.730 | 56,114,671 |
| 2024-11-05 | 2.410 | 2.530 | 2.390 | 2.480 | 2.480 | 27,913,601 |
| 2024-11-04 | 2.400 | 2.450 | 2.380 | 2.410 | 2.410 | 26,120,758 |
| 2024-11-01 | 2.530 | 2.580 | 2.410 | 2.410 | 2.410 | 48,053,600 |
| 2024-10-31 | 2.540 | 2.650 | 2.510 | 2.560 | 2.560 | 47,241,600 |
| 2024-10-30 | 2.470 | 2.700 | 2.460 | 2.560 | 2.560 | 57,049,487 |
| 2024-10-29 | 2.440 | 2.550 | 2.380 | 2.490 | 2.490 | 54,014,920 |
| 2024-10-28 | 2.390 | 2.560 | 2.340 | 2.460 | 2.460 | 61,031,320 |
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.