Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	50.590	50.980	47.900	47.990	47.904	5,430,737
2024-10-28	50.950	51.070	49.590	50.410	50.320	3,583,405
2024-10-25	51.000	52.080	50.300	50.870	50.779	4,472,726
2024-10-24	51.690	52.560	50.470	51.100	51.009	5,058,412
2024-10-23	52.100	52.960	50.700	51.860	51.767	4,883,312
2024-10-22	53.000	55.230	51.230	52.200	52.107	7,226,876
2024-10-21	51.600	58.380	50.600	53.550	53.454	10,636,580
2024-10-18	45.750	53.460	44.650	50.530	50.440	7,547,493
2024-10-17	45.800	46.990	45.000	45.000	44.920	3,701,960
2024-10-16	44.040	46.170	43.800	44.740	44.660	3,265,331
2024-10-15	46.450	49.100	45.010	45.010	44.930	5,871,118
2024-10-14	44.560	46.880	42.800	46.800	46.717	5,697,453
2024-10-11	46.940	48.500	44.000	44.930	44.850	6,176,862
2024-10-10	54.500	54.500	48.500	49.200	49.112	7,767,432
2024-10-09	49.990	58.660	49.010	54.600	54.503	15,186,017
2024-10-08	49.010	49.010	46.840	49.010	48.923	4,631,761
2024-09-30	36.750	40.840	35.660	40.840	40.767	7,600,255
2024-09-27	32.710	34.090	32.100	34.030	33.969	1,989,639
2024-09-26	30.890	31.800	30.390	31.730	31.673	2,495,991
2024-09-25	30.530	31.200	30.110	30.520	30.466	2,314,838
2024-09-24	28.590	29.880	28.330	29.870	29.817	1,800,821
2024-09-23	28.360	28.700	28.010	28.500	28.449	1,187,522
2024-09-20	28.920	29.280	28.210	28.360	28.309	1,214,622
2024-09-19	28.700	29.490	28.180	29.000	28.948	1,260,229
2024-09-18	28.880	29.020	28.000	28.210	28.160	1,131,912
2024-09-13	29.620	30.050	28.750	28.800	28.749	1,075,279
2024-09-12	30.070	30.660	30.050	30.070	30.016	807,283
2024-09-11	29.630	30.140	29.440	30.050	29.996	715,358
2024-09-10	29.750	30.140	29.080	29.840	29.787	880,839
2024-09-09	29.900	30.100	29.340	29.630	29.577	888,933
2024-09-06	31.150	31.150	29.780	29.850	29.797	1,005,233
2024-09-05	30.350	31.150	30.340	30.730	30.675	1,004,590
2024-09-04	29.880	30.700	29.610	30.340	30.286	975,202
2024-09-03	29.520	30.690	29.520	30.200	30.146	1,079,357
2024-09-02	31.190	31.880	29.700	29.720	29.667	1,531,106
2024-08-30	30.010	31.880	30.000	31.460	31.404	1,779,175
2024-08-29	29.480	30.670	29.380	30.310	30.256	1,323,360
2024-08-28	29.960	30.130	29.450	29.840	29.787	774,376
2024-08-27	30.300	30.300	29.650	29.790	29.737	910,072
2024-08-26	30.200	30.690	29.960	30.280	30.226	952,952
2024-08-23	30.200	30.390	29.560	30.010	29.956	1,328,709
2024-08-22	31.230	31.490	30.180	30.270	30.216	1,660,215
2024-08-21	32.110	32.240	31.130	31.250	31.194	1,902,598
2024-08-20	33.960	33.990	32.040	32.100	32.043	1,739,546
2024-08-19	33.600	34.240	33.080	33.570	33.510	883,379
2024-08-16	33.870	34.470	33.660	33.880	33.820	1,186,194
2024-08-15	33.740	34.750	33.530	33.850	33.790	1,538,608
2024-08-14	34.900	35.010	33.730	33.900	33.840	1,109,399
2024-08-13	34.240	34.900	34.110	34.870	34.808	1,150,663
2024-08-12	35.900	36.000	34.130	34.380	34.319	2,304,225
2024-08-09	37.860	38.100	35.710	36.020	35.956	2,002,019
2024-08-08	36.600	38.190	35.910	37.250	37.184	1,902,618
2024-08-07	37.010	37.480	36.810	36.940	36.874	1,279,931
2024-08-06	36.900	37.400	36.360	37.050	36.984	1,366,765
2024-08-05	38.420	38.980	36.530	36.530	36.465	2,664,153
2024-08-02	40.710	41.030	38.740	39.000	38.930	3,150,724
2024-08-01	41.150	42.200	40.510	41.510	41.436	2,432,215
2024-07-31	39.010	41.200	38.730	41.150	41.077	1,894,640
2024-07-30	38.270	39.850	37.710	39.240	39.170	1,302,170
2024-07-29	39.190	39.280	38.100	38.290	38.222	896,355

← NewerPage 9 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.