Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	97.010	99.300	95.110	97.300	97.226	4,759,685
2026-01-16	97.940	99.360	95.510	97.710	97.636	6,434,714
2026-01-15	98.110	100.78	95.010	96.710	96.636	6,543,187
2026-01-14	94.020	106.14	94.020	100.83	100.75	11,324,271
2026-01-13	98.050	102.74	95.410	95.410	95.337	12,367,810
2026-01-12	86.000	98.080	86.000	94.990	94.918	14,039,008
2026-01-09	88.000	88.030	85.460	86.340	86.274	8,424,697
2026-01-08	89.260	91.600	87.680	88.250	88.183	10,360,970
2026-01-07	96.870	98.000	89.520	89.980	89.912	16,581,333
2026-01-06	106.65	114.50	98.380	98.790	98.715	23,925,506
2026-01-05	88.880	98.410	86.500	98.410	98.335	12,291,901
2025-12-31	81.950	83.880	80.000	82.010	81.948	6,031,667
2025-12-30	79.010	84.950	78.100	83.160	83.097	10,451,969
2025-12-29	73.300	81.000	72.170	80.290	80.229	11,261,170
2025-12-26	72.500	73.180	71.120	71.290	71.236	3,677,252
2025-12-25	70.310	74.870	70.310	73.440	73.384	5,896,306
2025-12-24	67.200	73.800	66.680	70.400	70.346	5,776,614
2025-12-23	66.650	67.760	65.800	67.180	67.129	2,574,291
2025-12-22	65.000	67.250	65.000	66.450	66.399	2,298,832
2025-12-19	66.810	67.970	64.800	64.840	64.791	2,824,881
2025-12-18	64.800	67.350	64.700	66.040	65.990	2,853,724
2025-12-17	63.800	65.880	63.170	65.600	65.550	2,753,528
2025-12-16	65.600	66.150	63.560	64.160	64.111	2,851,636
2025-12-15	69.610	69.660	65.340	66.000	65.950	5,201,946
2025-12-12	66.100	70.420	65.500	69.980	69.927	6,584,845
2025-12-11	67.100	68.230	65.900	66.090	66.040	3,504,482
2025-12-10	67.660	67.860	65.360	67.170	67.119	3,532,637
2025-12-09	66.850	69.440	66.000	67.980	67.928	4,405,105
2025-12-08	65.350	68.900	65.000	67.280	67.229	5,661,957
2025-12-05	65.740	66.300	63.440	65.540	65.490	4,628,901
2025-12-04	69.600	70.280	64.340	67.080	67.029	8,011,515
2025-12-03	66.410	72.800	65.500	70.280	70.227	9,540,428
2025-12-02	64.680	65.980	62.580	65.620	65.570	3,461,550
2025-12-01	64.690	64.830	63.500	64.000	63.951	2,479,831
2025-11-28	64.420	65.130	64.010	64.800	64.751	1,453,262
2025-11-27	63.680	66.570	63.680	64.730	64.681	2,158,848
2025-11-26	65.000	65.880	63.950	64.210	64.161	1,944,299
2025-11-25	65.170	66.880	64.700	65.060	65.011	3,030,282
2025-11-24	61.280	64.120	60.810	63.580	63.532	3,510,743
2025-11-21	63.800	64.600	60.380	60.510	60.464	3,395,689
2025-11-20	66.950	68.490	64.280	64.930	64.881	2,232,631
2025-11-19	67.850	70.200	66.200	66.590	66.539	2,333,728
2025-11-18	69.350	70.590	67.580	68.100	68.048	3,073,653
2025-11-17	64.880	70.770	64.860	69.140	69.087	6,243,743
2025-11-14	65.700	66.070	64.040	64.510	64.461	1,970,463
2025-11-13	66.800	67.050	65.360	66.430	66.379	1,778,025
2025-11-12	66.800	66.940	65.100	66.000	65.950	1,984,258
2025-11-11	68.990	69.800	66.910	66.910	66.859	1,700,466
2025-11-10	68.300	69.540	67.310	68.450	68.398	1,866,201
2025-11-07	70.270	70.940	68.050	68.340	68.288	2,749,958
2025-11-06	68.540	73.490	68.120	70.990	70.936	5,116,770
2025-11-05	67.330	68.390	66.000	68.100	68.048	2,563,050
2025-11-04	70.250	70.410	66.600	67.700	67.649	3,033,548
2025-11-03	72.180	72.360	68.680	70.240	70.187	3,331,423
2025-10-31	74.000	74.920	72.400	72.600	72.545	2,647,916
2025-10-30	77.200	77.200	73.680	74.320	74.263	3,080,769
2025-10-29	76.500	77.200	75.300	77.200	77.141	2,434,720
2025-10-28	77.010	77.250	74.760	75.300	75.243	2,874,982
2025-10-27	77.000	78.860	75.740	77.080	77.021	3,394,798
2025-10-24	72.880	75.810	71.180	75.360	75.303	3,438,518

← NewerPage 4 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.