Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	62.450	71.810	55.140	71.810	71.810	12,149,757
2026-07-20	66.000	67.090	58.000	59.840	59.840	7,865,505
2026-07-17	73.960	74.190	62.890	62.990	62.990	8,469,795
2026-07-16	78.170	81.500	73.370	74.010	74.010	7,363,791
2026-07-15	90.000	91.380	79.000	80.480	80.480	10,705,502
2026-07-14	91.000	94.500	84.680	90.790	90.790	11,138,158
2026-07-13	87.970	101.37	87.570	92.250	92.250	14,881,039
2026-07-10	96.820	99.800	87.500	88.010	88.010	12,812,964
2026-07-09	93.650	96.200	88.830	96.100	96.100	12,045,575
2026-07-08	99.000	101.39	90.200	92.180	92.180	15,323,213
2026-07-07	88.390	102.20	88.390	99.080	99.005	19,326,641
2026-07-06	86.980	89.780	82.880	85.170	85.105	8,010,396
2026-07-03	93.600	94.980	85.280	86.010	85.945	9,704,239
2026-07-02	98.020	102.23	92.200	92.820	92.749	10,935,600
2026-07-01	107.15	114.30	101.94	103.38	103.30	13,090,353
2026-06-30	99.550	106.76	95.990	104.93	104.85	13,392,130
2026-06-29	97.120	101.99	90.000	96.650	96.576	10,785,139
2026-06-26	96.000	100.49	91.630	92.500	92.430	7,866,454
2026-06-25	99.960	100.02	93.660	98.000	97.925	8,536,404
2026-06-24	98.290	101.20	95.000	98.440	98.365	9,279,572
2026-06-23	97.500	104.40	94.000	99.280	99.204	10,462,053
2026-06-22	97.750	103.10	94.810	97.500	97.426	12,110,898
2026-06-18	93.590	96.230	92.720	93.700	93.629	8,534,106
2026-06-17	88.000	98.400	87.250	95.500	95.427	11,894,489
2026-06-16	89.180	90.820	86.720	88.000	87.933	8,343,766
2026-06-15	77.850	87.850	76.810	87.800	87.733	9,215,158
2026-06-12	83.920	84.240	75.360	75.850	75.792	5,430,030
2026-06-11	76.800	83.000	76.700	80.400	80.339	5,287,704
2026-06-10	77.110	80.200	76.730	77.420	77.361	5,291,254
2026-06-09	73.200	79.530	72.430	78.890	78.830	7,751,142
2026-06-08	73.070	76.320	70.300	71.420	71.366	8,135,057
2026-06-05	87.000	87.000	80.200	80.600	80.539	8,761,527
2026-06-04	87.710	90.900	85.990	88.980	88.912	6,560,230
2026-06-03	83.980	92.650	83.000	88.690	88.623	9,806,825
2026-06-02	84.690	85.280	80.120	81.800	81.738	7,290,506
2026-06-01	91.390	93.600	84.010	84.440	84.376	9,147,817
2026-05-29	100.04	102.20	90.640	93.530	93.459	11,942,059
2026-05-28	91.750	105.00	91.400	102.20	102.12	14,412,160
2026-05-27	87.620	98.990	86.440	93.480	93.409	14,764,371
2026-05-26	89.880	90.200	85.180	88.500	88.433	10,182,443
2026-05-25	77.970	92.000	74.920	91.250	91.181	15,058,873
2026-05-22	79.150	79.650	76.680	78.790	78.730	5,222,277
2026-05-21	86.700	86.990	77.700	77.700	77.641	8,052,729
2026-05-20	86.010	87.900	84.560	85.300	85.235	5,533,221
2026-05-19	82.720	87.050	80.100	86.880	86.814	7,087,539
2026-05-18	81.200	84.400	79.680	83.630	83.566	6,051,280
2026-05-15	87.940	91.500	82.200	83.260	83.197	10,467,743
2026-05-14	90.720	93.700	88.000	88.990	88.922	10,209,969
2026-05-13	81.600	89.880	79.880	87.880	87.813	10,362,838
2026-05-12	78.940	84.140	76.750	82.800	82.737	9,283,196
2026-05-11	78.550	80.360	77.880	78.990	78.930	6,976,438
2026-05-08	75.000	77.730	74.270	76.780	76.722	4,716,558
2026-05-07	74.530	76.220	74.000	76.000	75.942	3,944,306
2026-05-06	75.000	77.550	74.600	74.900	74.843	5,736,749
2026-04-30	70.950	73.880	69.030	73.460	73.404	5,381,088
2026-04-29	71.300	72.540	69.790	71.950	71.895	3,628,403
2026-04-28	74.010	75.390	71.300	71.820	71.765	3,863,466
2026-04-27	73.160	75.000	71.710	74.470	74.413	3,557,121
2026-04-24	73.150	74.230	71.830	72.980	72.925	3,238,427
2026-04-23	76.480	76.500	72.200	73.050	72.994	4,479,842

← NewerPage 2 of 19 · 1,138 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.