Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	62.100	63.050	61.220	61.780	61.780	2,524,987
2026-10-20	58.720	63.400	58.200	61.960	61.960	3,604,161
2026-10-19	58.950	59.370	56.180	58.720	58.720	2,559,143
2026-10-16	62.500	62.700	58.150	58.970	58.970	3,007,356
2026-10-15	60.860	62.300	59.910	60.050	60.050	3,473,226
2026-10-14	64.330	65.360	63.510	63.800	63.800	2,902,083
2026-10-13	63.700	65.650	61.690	64.590	64.590	3,755,203
2026-10-12	66.990	67.510	64.610	65.350	65.350	2,900,242
2026-10-09	67.910	68.770	63.800	67.060	67.060	4,054,819
2026-10-08	72.550	73.060	67.950	68.380	68.380	3,248,174
2026-09-30	76.000	76.500	72.510	72.720	72.720	3,160,333
2026-09-29	73.110	75.800	73.080	74.950	74.950	3,253,864
2026-09-28	76.990	77.000	72.330	74.000	74.000	4,559,807
2026-09-24	78.070	79.660	77.200	77.300	77.300	4,310,956
2026-09-23	78.730	80.880	77.770	79.820	79.820	6,154,633
2026-09-22	80.640	80.790	78.270	78.740	78.740	7,052,101
2026-09-21	81.370	81.600	78.090	79.320	79.320	11,837,882
2026-09-18	74.160	84.790	73.490	81.370	81.370	16,191,977
2026-09-17	68.300	72.620	67.410	70.660	70.660	5,100,625
2026-09-16	64.660	68.570	64.660	68.320	68.320	3,723,370
2026-09-15	64.900	66.480	64.510	64.900	64.900	2,002,538
2026-09-14	64.500	65.650	63.050	64.960	64.960	1,802,732
2026-09-11	64.010	65.400	62.030	65.090	65.090	3,052,398
2026-09-10	65.400	66.150	64.890	65.420	65.420	1,803,138
2026-09-09	67.000	68.300	66.060	66.060	66.060	2,154,812
2026-09-08	67.560	68.150	66.300	66.910	66.910	2,727,885
2026-09-07	67.570	68.460	66.680	67.930	67.930	3,214,016
2026-09-04	69.840	70.480	66.000	66.470	66.470	3,516,680
2026-09-03	69.490	70.360	68.500	68.870	68.870	2,828,337
2026-09-02	69.000	69.470	68.200	68.760	68.760	2,557,119
2026-09-01	72.880	73.210	69.890	70.050	70.050	3,794,739
2026-08-31	69.380	73.020	69.120	73.020	73.020	3,509,632
2026-08-28	74.360	74.970	72.280	72.380	72.380	4,259,729
2026-08-27	69.500	74.550	68.580	74.410	74.410	6,344,544
2026-08-26	69.790	70.350	67.920	68.950	68.950	3,659,954
2026-08-25	68.500	70.650	67.010	69.730	69.730	5,249,328
2026-08-24	74.050	76.550	69.230	71.640	71.640	7,302,298
2026-08-21	72.660	77.210	72.660	74.810	74.810	7,546,751
2026-08-20	72.000	76.620	71.210	73.680	73.680	9,082,347
2026-08-19	73.480	77.530	69.000	69.900	69.900	8,238,315
2026-08-18	75.290	78.670	74.210	76.100	76.100	8,057,242
2026-08-17	71.260	75.660	70.500	75.190	75.190	7,347,641
2026-08-14	72.980	73.720	69.510	71.350	71.350	6,343,860
2026-08-13	73.000	75.140	72.020	72.270	72.270	6,107,388
2026-08-12	72.000	74.160	71.760	72.250	72.250	4,424,507
2026-08-11	70.000	74.180	69.900	72.220	72.220	6,243,057
2026-08-10	73.980	74.380	70.960	71.260	71.260	5,598,198
2026-08-07	70.560	73.800	69.950	73.400	73.400	6,835,122
2026-08-06	69.500	72.970	69.160	71.400	71.400	5,881,572
2026-08-05	68.990	72.710	67.830	70.980	70.980	6,649,736
2026-08-04	65.000	68.740	64.680	67.810	67.810	4,967,902
2026-08-03	64.000	66.200	63.800	64.280	64.280	3,814,421
2026-07-31	69.050	69.490	64.500	64.920	64.920	6,509,562
2026-07-30	66.350	68.250	61.000	62.600	62.600	5,917,682
2026-07-29	66.810	69.000	62.000	68.350	68.350	6,519,079
2026-07-28	69.600	71.850	66.180	66.830	66.830	4,781,000
2026-07-27	69.800	71.700	67.080	71.460	71.460	4,627,248
2026-07-24	70.840	73.990	70.200	70.200	70.200	5,655,330
2026-07-23	74.180	75.750	72.600	73.450	73.450	6,192,838
2026-07-22	71.800	77.290	71.100	73.810	73.810	12,309,903

Page 1 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.