Shandong Oriental Ocean Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.300 | 2.470 | 2.290 | 2.440 | 2.440 | 72,760,156 |
| 2024-10-24 | 2.600 | 2.600 | 2.260 | 2.300 | 2.300 | 98,740,333 |
| 2024-10-23 | 2.380 | 2.380 | 2.260 | 2.380 | 2.380 | 48,444,687 |
| 2024-10-22 | 1.960 | 2.160 | 1.960 | 2.160 | 2.160 | 31,391,604 |
| 2024-10-21 | 1.990 | 2.010 | 1.950 | 1.960 | 1.960 | 17,013,280 |
| 2024-10-18 | 1.960 | 2.000 | 1.930 | 1.990 | 1.990 | 14,713,006 |
| 2024-10-17 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 12,898,600 |
| 2024-10-16 | 1.970 | 2.010 | 1.970 | 2.010 | 2.010 | 10,667,702 |
| 2024-10-15 | 2.010 | 2.010 | 1.970 | 1.980 | 1.980 | 11,955,800 |
| 2024-10-14 | 1.960 | 2.040 | 1.950 | 2.010 | 2.010 | 18,187,400 |
| 2024-10-11 | 2.000 | 2.030 | 1.930 | 1.960 | 1.960 | 17,417,165 |
| 2024-10-10 | 2.020 | 2.080 | 1.970 | 2.000 | 2.000 | 21,932,700 |
| 2024-10-09 | 2.210 | 2.210 | 2.030 | 2.030 | 2.030 | 32,766,020 |
| 2024-10-08 | 2.480 | 2.480 | 2.170 | 2.250 | 2.250 | 58,136,699 |
| 2024-09-30 | 2.150 | 2.300 | 2.120 | 2.260 | 2.260 | 31,485,739 |
| 2024-09-27 | 2.030 | 2.130 | 2.010 | 2.100 | 2.100 | 19,651,919 |
| 2024-09-26 | 1.950 | 2.010 | 1.940 | 2.000 | 2.000 | 10,537,134 |
| 2024-09-25 | 1.950 | 2.000 | 1.930 | 1.950 | 1.950 | 12,686,944 |
| 2024-09-24 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 11,387,996 |
| 2024-09-23 | 1.850 | 1.980 | 1.830 | 1.890 | 1.890 | 12,836,500 |
| 2024-09-20 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 6,136,900 |
| 2024-09-19 | 1.820 | 1.860 | 1.810 | 1.850 | 1.850 | 7,282,400 |
| 2024-09-18 | 1.820 | 1.850 | 1.760 | 1.810 | 1.810 | 7,056,100 |
| 2024-09-13 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 4,432,000 |
| 2024-09-12 | 1.830 | 1.870 | 1.830 | 1.830 | 1.830 | 4,582,600 |
| 2024-09-11 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 5,504,300 |
| 2024-09-10 | 1.900 | 1.920 | 1.850 | 1.880 | 1.880 | 4,934,700 |
| 2024-09-09 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 5,759,565 |
| 2024-09-06 | 1.920 | 1.970 | 1.880 | 1.880 | 1.880 | 4,286,700 |
| 2024-09-05 | 1.880 | 1.940 | 1.870 | 1.920 | 1.920 | 6,605,386 |
| 2024-09-04 | 1.940 | 1.950 | 1.860 | 1.870 | 1.870 | 8,946,000 |
| 2024-09-03 | 1.950 | 1.990 | 1.940 | 1.950 | 1.950 | 4,901,002 |
| 2024-09-02 | 2.030 | 2.050 | 1.970 | 1.970 | 1.970 | 5,270,300 |
| 2024-08-30 | 2.010 | 2.060 | 2.000 | 2.040 | 2.040 | 5,692,000 |
| 2024-08-29 | 1.990 | 2.020 | 1.950 | 2.020 | 2.020 | 4,053,500 |
| 2024-08-28 | 1.950 | 1.990 | 1.940 | 1.980 | 1.980 | 5,042,000 |
| 2024-08-27 | 1.980 | 2.050 | 1.960 | 1.980 | 1.980 | 4,729,300 |
| 2024-08-26 | 1.980 | 2.020 | 1.960 | 1.980 | 1.980 | 5,022,800 |
| 2024-08-23 | 2.030 | 2.050 | 1.960 | 1.970 | 1.970 | 6,656,600 |
| 2024-08-22 | 2.110 | 2.120 | 2.020 | 2.030 | 2.030 | 7,424,800 |
| 2024-08-21 | 2.120 | 2.160 | 2.100 | 2.110 | 2.110 | 6,938,100 |
| 2024-08-20 | 2.190 | 2.210 | 2.120 | 2.150 | 2.150 | 9,769,200 |
| 2024-08-19 | 2.170 | 2.240 | 2.120 | 2.220 | 2.220 | 16,575,302 |
| 2024-08-16 | 2.080 | 2.180 | 2.080 | 2.160 | 2.160 | 11,726,977 |
| 2024-08-15 | 2.090 | 2.120 | 2.070 | 2.090 | 2.090 | 6,711,900 |
| 2024-08-14 | 2.130 | 2.150 | 2.090 | 2.090 | 2.090 | 7,321,502 |
| 2024-08-13 | 2.160 | 2.200 | 2.110 | 2.140 | 2.140 | 9,777,400 |
| 2024-08-12 | 2.150 | 2.260 | 2.140 | 2.190 | 2.190 | 17,822,864 |
| 2024-08-09 | 2.160 | 2.180 | 2.100 | 2.120 | 2.120 | 7,173,500 |
| 2024-08-08 | 2.100 | 2.160 | 2.090 | 2.160 | 2.160 | 10,660,900 |
| 2024-08-07 | 2.150 | 2.160 | 2.090 | 2.100 | 2.100 | 7,884,800 |
| 2024-08-06 | 2.120 | 2.150 | 2.060 | 2.140 | 2.140 | 13,001,677 |
| 2024-08-05 | 2.160 | 2.170 | 2.090 | 2.110 | 2.110 | 21,552,702 |
| 2024-08-02 | 2.120 | 2.300 | 2.040 | 2.200 | 2.200 | 37,181,117 |
| 2024-08-01 | 1.920 | 2.100 | 1.910 | 2.100 | 2.100 | 17,158,600 |
| 2024-07-31 | 1.870 | 1.920 | 1.860 | 1.910 | 1.910 | 5,455,907 |
| 2024-07-30 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 6,034,600 |
| 2024-07-29 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 4,396,200 |
| 2024-07-26 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 4,656,419 |
| 2024-07-25 | 1.810 | 1.840 | 1.780 | 1.810 | 1.810 | 4,229,900 |
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.