Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.690 | 2.700 | 2.600 | 2.640 | 2.640 | 73,566,218 |
| 2024-04-29 | 2.470 | 2.740 | 2.470 | 2.710 | 2.710 | 140,936,387 |
| 2024-04-26 | 2.410 | 2.530 | 2.390 | 2.510 | 2.510 | 62,627,537 |
| 2024-04-25 | 2.380 | 2.440 | 2.360 | 2.420 | 2.420 | 36,554,272 |
| 2024-04-24 | 2.400 | 2.410 | 2.370 | 2.390 | 2.390 | 31,636,681 |
| 2024-04-23 | 2.420 | 2.440 | 2.390 | 2.400 | 2.400 | 28,524,824 |
| 2024-04-22 | 2.400 | 2.440 | 2.370 | 2.420 | 2.420 | 39,592,368 |
| 2024-04-19 | 2.440 | 2.460 | 2.380 | 2.400 | 2.400 | 40,439,335 |
| 2024-04-18 | 2.460 | 2.490 | 2.420 | 2.450 | 2.450 | 41,015,662 |
| 2024-04-17 | 2.410 | 2.490 | 2.410 | 2.460 | 2.460 | 52,604,159 |
| 2024-04-16 | 2.480 | 2.500 | 2.400 | 2.420 | 2.420 | 52,509,341 |
| 2024-04-15 | 2.530 | 2.570 | 2.460 | 2.500 | 2.500 | 41,220,824 |
| 2024-04-12 | 2.580 | 2.600 | 2.530 | 2.530 | 2.530 | 39,205,726 |
| 2024-04-11 | 2.600 | 2.630 | 2.580 | 2.580 | 2.580 | 35,153,219 |
| 2024-04-10 | 2.680 | 2.690 | 2.570 | 2.610 | 2.610 | 49,070,903 |
| 2024-04-09 | 2.680 | 2.700 | 2.660 | 2.680 | 2.680 | 29,313,410 |
| 2024-04-08 | 2.680 | 2.740 | 2.670 | 2.670 | 2.670 | 42,884,507 |
| 2024-04-03 | 2.690 | 2.720 | 2.670 | 2.680 | 2.680 | 33,316,225 |
| 2024-04-02 | 2.720 | 2.730 | 2.680 | 2.700 | 2.700 | 39,451,256 |
| 2024-04-01 | 2.690 | 2.760 | 2.680 | 2.730 | 2.730 | 42,562,304 |
| 2024-03-29 | 2.730 | 2.730 | 2.690 | 2.690 | 2.690 | 27,976,004 |
| 2024-03-28 | 2.730 | 2.780 | 2.720 | 2.740 | 2.740 | 30,009,566 |
| 2024-03-27 | 2.840 | 2.840 | 2.740 | 2.750 | 2.750 | 45,317,087 |
| 2024-03-26 | 2.820 | 2.850 | 2.780 | 2.840 | 2.840 | 41,621,074 |
| 2024-03-25 | 2.820 | 2.890 | 2.790 | 2.820 | 2.820 | 38,567,450 |
| 2024-03-22 | 2.900 | 2.910 | 2.800 | 2.820 | 2.820 | 44,330,038 |
| 2024-03-21 | 2.890 | 2.940 | 2.890 | 2.910 | 2.910 | 33,949,272 |
| 2024-03-20 | 2.890 | 2.910 | 2.870 | 2.900 | 2.900 | 31,833,404 |
| 2024-03-19 | 2.910 | 2.930 | 2.880 | 2.890 | 2.890 | 28,766,992 |
| 2024-03-18 | 2.930 | 2.930 | 2.900 | 2.920 | 2.920 | 32,536,939 |
| 2024-03-15 | 2.920 | 2.950 | 2.890 | 2.930 | 2.930 | 32,490,486 |
| 2024-03-14 | 2.930 | 2.980 | 2.920 | 2.930 | 2.930 | 37,905,540 |
| 2024-03-13 | 3.000 | 3.020 | 2.930 | 2.940 | 2.940 | 47,310,857 |
| 2024-03-12 | 2.910 | 3.070 | 2.890 | 3.020 | 3.020 | 69,480,853 |
| 2024-03-11 | 2.850 | 2.900 | 2.840 | 2.900 | 2.900 | 36,751,708 |
| 2024-03-08 | 2.880 | 2.890 | 2.820 | 2.850 | 2.850 | 27,088,407 |
| 2024-03-07 | 2.900 | 2.950 | 2.860 | 2.870 | 2.870 | 37,989,452 |
| 2024-03-06 | 2.900 | 2.960 | 2.880 | 2.900 | 2.900 | 33,275,347 |
| 2024-03-05 | 2.930 | 2.960 | 2.880 | 2.910 | 2.910 | 45,896,221 |
| 2024-03-04 | 3.020 | 3.030 | 2.910 | 2.940 | 2.940 | 62,201,861 |
| 2024-03-01 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 41,398,198 |
| 2024-02-29 | 3.000 | 3.080 | 2.990 | 3.070 | 3.070 | 42,433,903 |
| 2024-02-28 | 3.100 | 3.160 | 3.030 | 3.030 | 3.030 | 61,000,872 |
| 2024-02-27 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 39,974,172 |
| 2024-02-26 | 3.090 | 3.110 | 3.030 | 3.040 | 3.040 | 35,626,519 |
| 2024-02-23 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 35,424,975 |
| 2024-02-22 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 33,654,460 |
| 2024-02-21 | 2.980 | 3.200 | 2.950 | 3.110 | 3.110 | 71,336,338 |
| 2024-02-20 | 3.000 | 3.020 | 2.950 | 3.000 | 3.000 | 37,625,531 |
| 2024-02-19 | 3.060 | 3.080 | 2.940 | 3.000 | 3.000 | 63,579,458 |
| 2024-02-08 | 2.970 | 3.060 | 2.950 | 3.040 | 3.040 | 71,290,317 |
| 2024-02-07 | 2.840 | 2.950 | 2.810 | 2.940 | 2.940 | 70,232,452 |
| 2024-02-06 | 2.670 | 2.870 | 2.610 | 2.830 | 2.830 | 63,377,905 |
| 2024-02-05 | 2.830 | 2.850 | 2.660 | 2.690 | 2.690 | 66,134,732 |
| 2024-02-02 | 2.920 | 3.040 | 2.760 | 2.840 | 2.840 | 61,918,609 |
| 2024-02-01 | 2.940 | 3.010 | 2.870 | 2.910 | 2.910 | 50,399,693 |
| 2024-01-31 | 3.060 | 3.110 | 2.950 | 2.950 | 2.950 | 58,481,786 |
| 2024-01-30 | 3.080 | 3.150 | 3.060 | 3.060 | 3.060 | 66,719,953 |
| 2024-01-29 | 3.180 | 3.220 | 3.100 | 3.110 | 3.110 | 70,521,120 |
| 2024-01-26 | 3.080 | 3.200 | 3.060 | 3.150 | 3.150 | 77,596,748 |
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.