Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	74.630	76.080	74.000	75.960	75.902	3,397,256
2026-04-21	74.020	75.880	72.530	75.110	75.053	3,887,072
2026-04-20	75.000	75.940	73.500	74.600	74.543	3,061,910
2026-04-17	73.700	75.790	73.400	74.960	74.903	3,328,656
2026-04-16	73.020	74.890	73.020	74.170	74.114	2,772,661
2026-04-15	76.660	76.660	72.800	73.290	73.234	3,616,659
2026-04-14	74.740	75.580	73.850	75.290	75.233	3,600,671
2026-04-13	72.970	75.090	72.800	73.240	73.184	3,113,832
2026-04-10	73.360	75.570	73.270	74.020	73.964	4,275,565
2026-04-09	72.650	74.900	71.260	72.910	72.855	3,978,754
2026-04-08	70.280	73.210	69.800	73.110	73.054	4,345,059
2026-04-07	67.800	68.930	67.110	67.300	67.249	2,198,495
2026-04-03	68.000	69.740	67.420	67.960	67.908	1,881,886
2026-04-02	70.830	70.830	66.870	67.780	67.728	3,181,439
2026-04-01	69.880	70.880	69.710	70.110	70.057	2,567,115
2026-03-31	70.800	70.800	68.050	68.390	68.338	2,251,698
2026-03-30	69.650	70.800	68.890	70.350	70.297	2,474,601
2026-03-27	70.170	72.670	69.860	71.250	71.196	2,717,520
2026-03-26	73.960	74.290	71.400	71.790	71.735	3,025,287
2026-03-25	76.000	77.500	73.380	74.060	74.004	4,770,780
2026-03-24	71.900	74.170	69.300	74.030	73.974	4,518,926
2026-03-23	71.350	76.510	69.530	70.000	69.947	5,806,962
2026-03-20	79.000	79.600	76.020	76.020	75.962	2,967,398
2026-03-19	80.000	80.320	76.810	77.740	77.681	3,484,388
2026-03-18	80.980	81.850	79.510	81.800	81.738	2,429,858
2026-03-17	85.550	85.590	80.100	80.130	80.069	3,239,994
2026-03-16	85.020	85.380	82.150	84.520	84.456	3,218,729
2026-03-13	86.140	87.300	84.250	85.410	85.345	2,622,430
2026-03-12	89.990	91.110	85.650	87.050	86.984	3,448,385
2026-03-11	92.480	94.190	90.090	90.110	90.041	3,282,825
2026-03-10	90.320	92.500	89.320	92.480	92.410	3,809,261
2026-03-09	89.220	90.080	84.030	88.960	88.892	4,517,537
2026-03-06	89.000	95.340	88.620	91.920	91.850	4,547,354
2026-03-05	92.020	93.000	88.510	89.910	89.842	3,999,028
2026-03-04	88.000	92.310	88.000	89.310	89.242	3,315,673
2026-03-03	102.58	102.58	88.800	90.420	90.351	7,453,044
2026-03-02	97.000	102.50	96.800	100.96	100.88	4,739,494
2026-02-27	101.12	103.21	99.880	100.82	100.74	3,830,782
2026-02-26	100.61	103.67	98.680	102.90	102.82	4,162,418
2026-02-25	96.900	101.50	94.020	101.30	101.22	4,715,467
2026-02-24	98.900	99.600	93.500	95.450	95.377	4,259,124
2026-02-13	94.640	100.88	93.500	98.120	98.045	5,478,772
2026-02-12	88.770	95.520	88.770	95.150	95.078	5,125,149
2026-02-11	88.580	89.910	87.560	88.700	88.633	2,696,456
2026-02-10	91.500	91.800	89.400	89.740	89.672	1,970,466
2026-02-09	89.980	92.640	88.110	91.010	90.941	3,154,605
2026-02-06	88.010	89.690	87.500	87.690	87.623	2,834,680
2026-02-05	89.000	91.880	88.180	89.750	89.682	3,354,442
2026-02-04	93.100	94.700	89.000	91.000	90.931	4,659,182
2026-02-03	95.600	97.800	93.600	94.300	94.228	5,842,984
2026-02-02	100.70	100.83	93.000	93.660	93.589	6,836,747
2026-01-30	94.330	105.50	94.330	102.82	102.74	6,918,863
2026-01-29	101.98	103.80	97.500	97.520	97.446	4,301,829
2026-01-28	101.61	104.77	99.020	102.68	102.60	6,102,348
2026-01-27	92.810	103.00	89.530	101.61	101.53	8,570,127
2026-01-26	96.760	98.000	92.720	93.590	93.519	4,852,710
2026-01-23	99.890	101.50	96.180	98.750	98.675	5,707,087
2026-01-22	99.220	100.95	95.070	100.35	100.27	6,216,783
2026-01-21	91.260	101.00	91.260	98.870	98.795	7,092,752
2026-01-20	97.300	98.270	92.380	93.800	93.729	4,974,639

← NewerPage 3 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.