Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	41.060	41.400	39.680	39.990	39.919	1,793,383
2025-04-24	41.500	41.720	40.480	41.090	41.017	2,170,362
2025-04-23	41.600	42.320	41.200	41.430	41.356	2,482,583
2025-04-22	38.800	42.690	38.800	41.700	41.626	5,363,842
2025-04-21	38.080	39.400	38.000	39.290	39.220	1,472,003
2025-04-18	38.930	39.130	38.060	38.330	38.262	1,261,765
2025-04-17	38.220	39.730	38.010	39.010	38.940	2,320,679
2025-04-16	38.480	39.060	37.370	38.220	38.152	1,988,109
2025-04-15	38.840	39.160	38.250	38.390	38.322	1,910,842
2025-04-14	39.290	39.780	38.890	38.970	38.900	2,321,891
2025-04-11	36.870	40.400	36.510	39.270	39.200	4,222,390
2025-04-10	36.840	38.100	36.840	37.040	36.974	2,646,679
2025-04-09	34.580	36.520	32.820	36.080	36.016	2,827,852
2025-04-08	33.570	36.170	33.570	35.120	35.057	3,436,657
2025-04-07	38.200	38.980	32.710	33.180	33.121	4,254,942
2025-04-03	41.400	42.180	40.710	40.890	40.817	1,374,921
2025-04-02	41.410	42.130	41.260	41.660	41.586	962,978
2025-04-01	41.050	42.150	41.050	41.620	41.546	1,232,927
2025-03-31	41.670	41.990	40.730	41.290	41.216	1,716,062
2025-03-28	42.730	43.640	41.800	41.970	41.895	1,856,585
2025-03-27	42.310	43.650	41.780	42.690	42.614	1,749,042
2025-03-26	42.390	43.350	42.390	42.570	42.494	1,227,868
2025-03-25	42.810	42.980	42.300	42.570	42.494	1,222,555
2025-03-24	43.650	43.650	41.510	42.800	42.724	2,490,581
2025-03-21	44.700	44.700	43.110	43.390	43.313	2,821,901
2025-03-20	45.600	45.920	44.800	44.820	44.740	2,514,809
2025-03-19	46.760	47.000	45.330	45.730	45.648	3,875,666
2025-03-18	46.200	48.320	46.050	46.730	46.647	6,432,009
2025-03-17	45.440	45.880	44.810	45.270	45.189	2,815,921
2025-03-14	43.450	45.300	43.180	45.200	45.119	4,558,862
2025-03-13	44.880	45.300	43.080	43.420	43.343	3,255,587
2025-03-12	44.650	45.500	44.520	44.990	44.910	3,320,790
2025-03-11	43.730	44.620	43.410	44.460	44.381	2,324,560
2025-03-10	44.140	44.640	43.710	44.170	44.091	2,134,100
2025-03-07	45.000	45.120	43.720	44.070	43.991	3,503,196
2025-03-06	44.800	45.600	44.800	45.120	45.040	3,709,875
2025-03-05	44.810	45.350	43.920	44.560	44.481	2,983,275
2025-03-04	42.790	45.080	42.600	44.820	44.740	4,760,705
2025-03-03	42.960	43.990	42.300	43.000	42.923	3,590,514
2025-02-28	45.500	45.920	42.710	42.860	42.784	4,910,505
2025-02-27	46.530	47.570	44.700	46.200	46.118	5,883,227
2025-02-26	44.580	46.650	43.800	46.350	46.267	5,743,468
2025-02-25	44.100	45.230	43.260	44.600	44.520	3,971,428
2025-02-24	45.460	45.680	43.930	44.350	44.271	4,828,380
2025-02-21	44.600	45.830	43.410	45.450	45.369	5,479,781
2025-02-20	44.320	44.900	43.750	44.190	44.111	3,335,515
2025-02-19	42.730	44.700	42.120	44.510	44.431	3,725,060
2025-02-18	43.700	44.380	41.970	42.380	42.304	2,613,650
2025-02-17	43.400	44.400	43.230	43.700	43.622	2,746,198
2025-02-14	44.000	44.470	43.080	43.890	43.812	2,600,045
2025-02-13	45.930	45.930	44.000	44.050	43.971	3,169,465
2025-02-12	42.800	45.330	42.420	45.330	45.249	4,606,647
2025-02-11	43.570	43.660	42.410	42.740	42.664	2,376,659
2025-02-10	41.950	44.200	41.950	43.640	43.562	3,478,734
2025-02-07	41.300	42.740	41.100	41.900	41.825	2,967,432
2025-02-06	39.440	41.260	39.210	41.250	41.176	2,311,932
2025-02-05	39.130	39.980	38.500	39.480	39.410	1,800,125
2025-01-27	40.400	40.410	38.250	38.280	38.212	1,534,406
2025-01-24	39.010	40.090	39.010	40.050	39.979	1,453,024
2025-01-23	39.890	40.740	39.280	39.280	39.210	1,904,576

← NewerPage 7 of 19 · 1,139 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.