Suzhou Oriental Semiconductor Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	38.750	39.280	37.810	38.840	38.771	1,286,822
2024-07-25	38.760	39.770	38.370	38.700	38.631	1,336,669
2024-07-24	40.220	40.940	38.900	39.020	38.950	1,995,072
2024-07-23	42.680	42.790	40.250	40.430	40.358	2,481,656
2024-07-22	43.040	43.890	42.310	42.680	42.604	2,341,359
2024-07-19	41.130	44.880	41.120	43.040	42.963	4,074,708
2024-07-18	40.900	42.390	39.750	41.550	41.476	2,735,065
2024-07-17	39.300	42.770	39.300	41.220	41.146	4,109,956
2024-07-16	38.890	39.880	37.710	39.680	39.609	2,338,877
2024-07-15	38.830	39.660	38.400	38.780	38.711	1,367,533
2024-07-12	39.100	39.370	38.310	38.750	38.681	1,542,118
2024-07-11	39.260	39.960	38.880	39.490	39.420	1,906,252
2024-07-10	39.200	39.680	38.620	38.650	38.581	1,684,913
2024-07-09	37.740	39.480	37.200	39.280	39.210	2,483,975
2024-07-08	37.970	40.380	37.650	37.920	37.852	2,785,449
2024-07-05	36.050	36.050	36.050	36.050	35.986	0
2024-07-04	37.230	37.980	35.400	36.050	35.986	1,735,432
2024-07-03	48.270	50.140	47.130	49.100	37.523	2,352,287
2024-07-02	50.120	50.120	47.660	48.060	36.729	2,191,948
2024-07-01	51.800	51.800	48.500	49.880	38.119	2,192,343
2024-06-28	67.990	69.420	66.040	66.794	51.046	2,092,087
2024-06-27	70.967	70.967	67.899	68.029	51.989	1,852,553
2024-06-26	68.406	71.006	67.184	70.746	54.066	2,033,353
2024-06-25	73.905	73.905	67.860	68.692	52.496	3,363,598
2024-06-24	76.557	79.846	73.073	73.385	56.083	3,995,245
2024-06-21	75.569	79.300	73.944	76.869	58.745	3,971,166
2024-06-20	71.214	84.448	70.265	77.688	59.371	6,850,292
2024-06-19	71.760	71.994	69.030	70.447	53.837	1,848,418
2024-06-18	71.448	72.358	70.356	71.695	54.791	2,440,378
2024-06-17	68.900	72.319	68.640	71.448	54.602	3,218,648
2024-06-14	69.563	69.680	68.094	69.355	53.003	3,275,184
2024-06-13	66.287	73.684	65.546	70.577	53.937	4,627,709
2024-06-12	66.170	66.911	65.390	65.871	50.340	1,693,776
2024-06-11	63.011	66.352	61.776	66.261	50.638	1,758,919
2024-06-07	63.570	64.480	62.205	63.050	48.184	1,104,667
2024-06-06	65.650	66.794	62.140	62.452	47.727	1,747,440
2024-06-05	64.350	67.093	64.337	65.325	49.923	1,244,928
2024-06-04	66.742	66.794	63.713	65.195	49.824	1,212,406
2024-06-03	66.729	67.314	65.156	65.871	50.340	1,587,402
2024-05-31	65.156	66.664	65.130	65.949	50.400	1,166,844
2024-05-30	63.856	66.053	63.206	65.234	49.853	1,209,327
2024-05-29	64.090	65.390	63.700	64.012	48.920	805,166
2024-05-28	63.947	66.560	63.557	64.415	49.228	1,446,548
2024-05-27	62.036	63.609	60.879	63.557	48.572	790,604
2024-05-24	63.232	64.155	61.906	62.036	47.409	903,793
2024-05-23	65.052	65.052	63.466	63.739	48.711	799,362
2024-05-22	63.700	65.234	63.193	65.182	49.814	1,051,256
2024-05-21	64.519	64.870	63.583	63.648	48.641	749,722
2024-05-20	64.350	65.468	63.778	64.792	49.516	857,023
2024-05-17	63.063	64.311	62.439	64.207	49.069	835,396
2024-05-16	63.427	64.571	63.063	63.063	48.194	856,524
2024-05-15	63.648	64.844	63.414	63.414	48.463	759,634
2024-05-14	64.337	65.650	63.973	64.337	49.168	941,791
2024-05-13	65.650	65.650	63.960	64.051	48.949	1,336,302
2024-05-10	68.705	68.705	66.040	66.378	50.728	1,412,646
2024-05-09	65.013	68.211	65.013	68.081	52.029	1,531,326
2024-05-08	67.574	67.795	65.351	65.793	50.281	1,500,096
2024-05-07	67.730	68.237	66.573	67.808	51.821	1,088,073
2024-05-06	67.184	68.848	67.028	67.730	51.761	1,503,750
2024-04-30	68.900	68.900	66.313	66.352	50.708	3,136,937

← NewerPage 10 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0754 CNY
2025-06-19	0.0396 CNY
2024-07-04	0.2324 CNY
2023-06-16	2.0664 CNY
2022-06-28	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.