Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	44.500	44.680	43.690	44.080	44.047	3,175,799
2025-07-22	43.550	44.180	43.050	44.170	44.136	2,946,752
2025-07-21	43.700	43.700	43.170	43.560	43.527	2,315,824
2025-07-18	44.300	44.590	43.660	43.750	43.717	2,964,635
2025-07-17	43.200	44.370	42.400	44.060	44.027	5,017,536
2025-07-16	41.600	45.000	41.440	42.970	42.937	6,354,239
2025-07-15	41.490	41.860	41.150	41.540	41.508	1,763,166
2025-07-14	41.410	41.720	41.080	41.490	41.458	1,795,297
2025-07-11	40.760	41.420	40.600	41.410	41.379	1,747,264
2025-07-10	40.700	41.280	40.700	40.810	40.779	1,095,052
2025-07-09	41.220	41.500	40.790	40.890	40.859	1,350,080
2025-07-08	40.190	41.450	40.060	41.220	41.189	2,073,140
2025-07-07	39.930	40.360	39.710	40.100	40.070	1,034,462
2025-07-04	40.520	40.770	39.870	39.930	39.900	1,841,482
2025-07-03	40.740	41.020	40.440	40.700	40.669	1,430,808
2025-07-02	41.120	41.120	40.240	40.580	40.549	1,673,378
2025-07-01	41.250	41.550	40.900	41.120	41.089	1,898,790
2025-06-30	40.840	41.280	40.600	41.250	41.219	2,001,549
2025-06-27	39.880	40.850	39.880	40.500	40.469	2,122,274
2025-06-26	40.180	40.650	39.800	39.860	39.830	1,787,331
2025-06-25	39.850	40.250	39.640	40.190	40.159	1,957,499
2025-06-24	38.920	39.680	38.920	39.630	39.600	1,951,828
2025-06-23	37.720	38.890	37.720	38.880	38.850	1,465,909
2025-06-20	38.300	38.860	37.920	38.000	37.971	1,179,962
2025-06-19	38.560	38.970	37.840	38.050	38.021	1,283,906
2025-06-18	38.400	38.740	38.100	38.590	38.521	1,038,133
2025-06-17	38.200	38.680	37.940	38.480	38.411	1,407,227
2025-06-16	37.320	38.390	37.050	38.060	37.992	1,839,409
2025-06-13	38.020	38.420	37.230	37.480	37.413	2,478,640
2025-06-12	38.800	38.910	38.040	38.120	38.052	1,752,022
2025-06-11	38.750	39.300	38.650	38.830	38.761	1,123,489
2025-06-10	39.800	39.800	38.410	38.720	38.651	1,837,707
2025-06-09	39.120	39.620	39.120	39.590	39.519	1,158,783
2025-06-06	39.800	39.800	38.900	39.290	39.220	1,522,394
2025-06-05	38.580	39.250	38.350	39.220	39.150	1,281,820
2025-06-04	38.360	38.920	38.350	38.610	38.541	1,184,400
2025-06-03	38.310	39.000	38.220	38.380	38.312	1,499,639
2025-05-30	39.260	39.420	38.460	38.680	38.611	1,203,023
2025-05-29	38.560	39.560	38.540	39.440	39.370	1,566,454
2025-05-28	39.020	39.350	38.400	38.560	38.491	1,008,385
2025-05-27	39.280	39.280	38.600	39.090	39.020	1,086,019
2025-05-26	38.760	39.350	38.700	39.280	39.210	1,125,475
2025-05-23	39.530	39.940	38.730	38.840	38.771	2,064,291
2025-05-22	39.510	41.340	39.510	40.050	39.979	2,535,950
2025-05-21	40.320	40.320	39.310	39.770	39.699	1,407,291
2025-05-20	39.800	40.250	39.310	40.160	40.088	1,188,100
2025-05-19	39.210	40.190	39.130	39.800	39.729	1,091,274
2025-05-16	39.330	39.930	39.330	39.600	39.529	1,307,282
2025-05-15	40.860	40.860	39.400	39.430	39.360	1,897,265
2025-05-14	41.170	41.280	40.160	40.600	40.528	1,958,115
2025-05-13	41.510	42.040	40.650	40.750	40.677	2,103,761
2025-05-12	41.170	41.640	40.700	41.240	41.166	1,874,009
2025-05-09	41.640	41.650	40.410	40.600	40.528	2,151,020
2025-05-08	41.160	41.770	41.140	41.640	41.566	1,613,270
2025-05-07	42.010	42.470	41.100	41.420	41.346	2,402,656
2025-05-06	41.140	41.780	41.040	41.630	41.556	2,525,386
2025-04-30	40.910	41.820	40.800	40.880	40.807	2,879,725
2025-04-29	40.200	41.250	39.580	41.000	40.927	1,635,946
2025-04-28	40.200	40.550	39.530	40.220	40.148	1,414,854
2025-04-25	41.060	41.400	39.680	39.990	39.919	1,793,383

← NewerPage 6 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.