Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.950	1.960	1.920	1.940	1.940	30,518,600
2024-07-26	1.940	1.990	1.940	1.960	1.960	34,484,933
2024-07-25	1.920	1.960	1.920	1.940	1.940	37,013,700
2024-07-24	1.980	1.990	1.920	1.930	1.930	49,774,500
2024-07-23	2.010	2.040	1.980	1.980	1.980	33,628,366
2024-07-22	2.020	2.030	1.990	2.000	2.000	28,091,571
2024-07-19	2.020	2.030	1.980	2.020	2.020	37,829,800
2024-07-18	2.030	2.040	1.990	2.040	2.040	34,212,131
2024-07-17	2.000	2.060	2.000	2.030	2.030	42,438,100
2024-07-16	2.000	2.040	1.980	2.010	2.010	32,190,500
2024-07-15	2.050	2.050	1.990	2.000	2.000	38,651,500
2024-07-12	2.020	2.110	2.010	2.050	2.050	69,935,656
2024-07-11	1.970	2.030	1.960	2.020	2.020	49,052,715
2024-07-10	1.960	1.980	1.920	1.940	1.940	40,403,235
2024-07-09	1.980	2.000	1.920	1.970	1.970	66,752,527
2024-07-08	2.060	2.060	1.990	1.990	1.990	72,713,549
2024-07-05	2.070	2.100	2.050	2.070	2.070	37,974,970
2024-07-04	2.140	2.150	2.070	2.080	2.080	53,912,800
2024-07-03	2.110	2.180	2.090	2.150	2.150	73,584,598
2024-07-02	2.110	2.160	2.090	2.100	2.100	66,844,395
2024-07-01	2.040	2.130	2.030	2.130	2.130	79,335,143
2024-06-28	2.070	2.110	2.030	2.040	2.040	73,900,144
2024-06-27	2.120	2.160	2.080	2.080	2.080	54,051,595
2024-06-26	2.080	2.130	2.050	2.130	2.130	59,662,456
2024-06-25	2.050	2.130	2.030	2.080	2.080	84,502,332
2024-06-24	2.110	2.120	2.040	2.050	2.050	76,912,171
2024-06-21	2.040	2.090	2.040	2.060	2.060	52,866,143
2024-06-20	2.100	2.120	2.040	2.050	2.050	67,931,941
2024-06-19	2.130	2.150	2.110	2.110	2.110	60,759,633
2024-06-18	2.140	2.170	2.120	2.150	2.150	81,252,855
2024-06-17	2.150	2.200	2.090	2.150	2.150	127,533,536
2024-06-14	2.180	2.200	2.120	2.180	2.180	208,521,846
2024-06-13	2.320	2.330	2.170	2.190	2.190	162,143,829
2024-06-12	2.350	2.360	2.300	2.310	2.310	90,930,623
2024-06-11	2.400	2.410	2.340	2.360	2.360	69,603,854
2024-06-07	2.380	2.440	2.370	2.420	2.420	63,227,107
2024-06-06	2.450	2.480	2.360	2.370	2.370	68,494,092
2024-06-05	2.520	2.520	2.440	2.450	2.450	52,295,066
2024-06-04	2.520	2.560	2.460	2.530	2.530	62,581,190
2024-06-03	2.550	2.580	2.470	2.500	2.500	87,960,159
2024-05-31	2.650	2.680	2.590	2.590	2.590	91,529,411
2024-05-30	2.710	2.720	2.650	2.660	2.660	43,137,700
2024-05-29	2.700	2.780	2.700	2.720	2.720	43,505,601
2024-05-28	2.790	2.800	2.690	2.710	2.710	54,729,878
2024-05-27	2.810	2.830	2.710	2.770	2.770	74,634,742
2024-05-24	2.900	2.910	2.800	2.820	2.820	62,687,800
2024-05-23	2.950	2.980	2.890	2.910	2.910	88,787,412
2024-05-22	2.950	3.090	2.940	3.000	3.000	145,020,700
2024-05-21	2.940	3.020	2.920	2.960	2.960	83,555,030
2024-05-20	3.060	3.070	2.970	2.990	2.990	175,798,273
2024-05-17	2.840	3.100	2.810	3.080	3.080	207,680,886
2024-05-16	2.730	2.860	2.720	2.820	2.820	96,643,400
2024-05-15	2.700	2.780	2.700	2.730	2.730	60,347,322
2024-05-14	2.680	2.740	2.680	2.720	2.720	43,713,857
2024-05-13	2.720	2.730	2.670	2.690	2.690	47,959,929
2024-05-10	2.680	2.760	2.650	2.730	2.730	68,666,774
2024-05-09	2.620	2.700	2.620	2.680	2.680	45,816,962
2024-05-08	2.700	2.700	2.610	2.620	2.620	41,134,309
2024-05-07	2.660	2.710	2.610	2.690	2.690	63,064,888
2024-05-06	2.710	2.760	2.640	2.640	2.640	72,140,127

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1000 CNY
2021-06-09	0.4000 CNY
2020-06-19	0.3046 CNY
2019-05-21	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.