Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	72.370	72.370	69.770	71.350	71.296	1,918,682
2025-10-22	73.420	73.460	71.660	72.370	72.315	1,688,177
2025-10-21	72.180	74.000	71.640	73.600	73.544	2,385,900
2025-10-20	71.750	73.800	71.090	72.180	72.125	2,351,636
2025-10-17	73.640	74.590	70.280	70.500	70.446	3,691,918
2025-10-16	77.100	78.900	73.320	74.120	74.064	6,011,358
2025-10-15	70.910	73.460	69.900	73.120	73.064	3,447,308
2025-10-14	77.340	77.700	70.880	71.000	70.946	3,931,033
2025-10-13	72.110	77.200	71.660	76.290	76.232	3,368,247
2025-10-10	78.080	78.660	75.180	75.540	75.483	3,351,220
2025-10-09	78.300	80.800	77.510	78.750	78.690	4,534,396
2025-09-30	75.660	78.680	75.300	76.670	76.612	3,039,870
2025-09-29	74.000	77.300	73.980	75.800	75.742	4,499,783
2025-09-26	78.860	79.180	73.960	73.990	73.934	6,332,268
2025-09-25	79.660	81.350	79.010	79.400	79.340	3,796,160
2025-09-24	79.200	81.530	78.300	80.220	80.159	4,742,322
2025-09-23	82.630	84.840	77.000	80.170	80.109	4,960,957
2025-09-22	79.400	83.200	79.060	82.630	82.567	4,424,190
2025-09-19	84.000	84.850	78.360	79.440	79.380	6,255,795
2025-09-18	82.470	85.860	81.700	83.590	83.526	6,358,590
2025-09-17	83.300	84.480	80.440	82.080	82.018	4,412,039
2025-09-16	84.600	85.790	82.180	83.250	83.187	5,040,620
2025-09-15	83.700	86.980	82.340	85.200	85.135	5,512,264
2025-09-12	82.300	85.240	81.160	82.400	82.337	5,107,189
2025-09-11	78.130	84.770	77.420	82.800	82.737	6,055,972
2025-09-10	79.040	82.680	78.300	78.960	78.900	5,856,771
2025-09-09	82.080	86.270	76.900	78.250	78.191	6,246,341
2025-09-08	88.000	88.500	81.530	82.680	82.617	7,345,565
2025-09-05	87.130	89.500	81.770	88.800	88.732	8,239,197
2025-09-04	90.180	95.090	84.800	85.660	85.595	10,204,112
2025-09-03	81.000	93.980	79.310	92.180	92.110	9,437,239
2025-09-02	82.100	84.980	78.300	82.100	82.038	7,796,913
2025-09-01	79.000	88.880	78.000	83.400	83.337	11,019,849
2025-08-29	76.500	79.050	73.100	78.000	77.941	8,448,885
2025-08-28	70.350	76.980	70.000	76.300	76.242	8,394,995
2025-08-27	72.850	76.450	70.330	70.350	70.297	7,829,572
2025-08-26	72.010	73.580	69.600	72.790	72.735	6,848,579
2025-08-25	67.900	76.590	67.900	72.770	72.715	11,162,947
2025-08-22	66.420	68.850	66.050	67.070	67.019	5,800,836
2025-08-21	69.590	71.410	65.690	66.420	66.370	6,891,444
2025-08-20	70.410	70.410	67.510	69.590	69.537	5,685,733
2025-08-19	69.810	71.410	68.210	70.500	70.446	7,639,674
2025-08-18	61.930	72.880	61.930	70.890	70.836	13,128,666
2025-08-15	59.000	63.150	58.400	61.930	61.883	9,235,804
2025-08-14	60.500	61.000	58.220	59.000	58.955	8,164,614
2025-08-13	60.010	63.490	59.730	61.120	61.074	8,952,892
2025-08-12	60.400	60.800	58.030	59.390	59.345	7,330,816
2025-08-11	60.290	61.400	58.800	60.270	60.224	6,145,996
2025-08-08	60.110	60.630	58.000	59.590	59.545	8,914,271
2025-08-07	58.000	63.000	56.550	60.630	60.584	13,349,232
2025-08-06	55.160	59.950	53.660	58.190	58.146	11,023,391
2025-08-05	55.030	57.900	54.240	55.000	54.958	7,183,192
2025-08-04	53.500	55.370	52.130	55.080	55.038	7,701,529
2025-08-01	53.450	54.450	52.500	53.750	53.709	7,494,779
2025-07-31	54.860	56.300	52.800	53.970	53.929	11,129,160
2025-07-30	54.170	56.600	52.200	54.260	54.219	12,248,511
2025-07-29	50.290	54.290	50.050	54.100	54.059	10,013,108
2025-07-28	49.100	51.410	49.000	50.300	50.262	9,441,312
2025-07-25	45.230	48.880	45.180	48.580	48.543	9,379,106
2025-07-24	44.060	45.790	43.780	45.430	45.395	4,676,664

← NewerPage 5 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.