Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.910 | 3.100 | 2.900 | 3.080 | 3.080 | 80,820,247 |
| 2024-01-24 | 2.780 | 2.910 | 2.770 | 2.910 | 2.910 | 55,300,524 |
| 2024-01-23 | 2.770 | 2.800 | 2.700 | 2.760 | 2.760 | 43,670,498 |
| 2024-01-22 | 2.880 | 2.910 | 2.730 | 2.770 | 2.770 | 50,160,300 |
| 2024-01-19 | 2.890 | 2.930 | 2.860 | 2.890 | 2.890 | 33,039,654 |
| 2024-01-18 | 2.900 | 2.920 | 2.790 | 2.900 | 2.900 | 51,061,952 |
| 2024-01-17 | 2.970 | 2.990 | 2.900 | 2.900 | 2.900 | 32,755,240 |
| 2024-01-16 | 2.990 | 3.020 | 2.950 | 2.990 | 2.990 | 28,612,950 |
| 2024-01-15 | 2.990 | 3.030 | 2.950 | 3.000 | 3.000 | 24,465,000 |
| 2024-01-12 | 2.980 | 3.040 | 2.970 | 2.990 | 2.990 | 27,545,966 |
| 2024-01-11 | 2.960 | 3.010 | 2.940 | 2.990 | 2.990 | 30,073,773 |
| 2024-01-10 | 2.930 | 2.980 | 2.890 | 2.960 | 2.960 | 35,491,425 |
| 2024-01-09 | 2.880 | 2.970 | 2.860 | 2.940 | 2.940 | 54,306,734 |
| 2024-01-08 | 2.950 | 2.980 | 2.860 | 2.860 | 2.860 | 50,516,261 |
| 2024-01-05 | 2.950 | 2.990 | 2.920 | 2.950 | 2.950 | 47,764,484 |
| 2024-01-04 | 3.050 | 3.060 | 2.940 | 2.950 | 2.950 | 62,774,264 |
| 2024-01-03 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 31,039,200 |
| 2024-01-02 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 46,232,223 |
| 2023-12-29 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 42,390,921 |
| 2023-12-28 | 3.030 | 3.170 | 2.990 | 3.160 | 3.160 | 60,606,831 |
| 2023-12-27 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 38,646,174 |
| 2023-12-26 | 3.050 | 3.080 | 3.000 | 3.000 | 3.000 | 36,827,363 |
| 2023-12-25 | 3.040 | 3.060 | 3.000 | 3.050 | 3.050 | 33,240,619 |
| 2023-12-22 | 3.090 | 3.100 | 3.010 | 3.050 | 3.050 | 48,652,243 |
| 2023-12-21 | 3.030 | 3.100 | 3.020 | 3.100 | 3.100 | 47,142,441 |
| 2023-12-20 | 3.130 | 3.150 | 3.040 | 3.040 | 3.040 | 50,277,024 |
| 2023-12-19 | 3.170 | 3.180 | 3.100 | 3.140 | 3.140 | 45,597,153 |
| 2023-12-18 | 3.220 | 3.270 | 3.160 | 3.180 | 3.180 | 41,931,663 |
| 2023-12-15 | 3.250 | 3.300 | 3.240 | 3.240 | 3.240 | 39,498,959 |
| 2023-12-14 | 3.230 | 3.270 | 3.220 | 3.230 | 3.230 | 26,470,112 |
| 2023-12-13 | 3.300 | 3.310 | 3.220 | 3.220 | 3.220 | 35,227,861 |
| 2023-12-12 | 3.260 | 3.350 | 3.250 | 3.330 | 3.330 | 49,676,562 |
| 2023-12-11 | 3.270 | 3.270 | 3.190 | 3.250 | 3.250 | 48,327,244 |
| 2023-12-08 | 3.350 | 3.360 | 3.270 | 3.290 | 3.290 | 45,152,844 |
| 2023-12-07 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 32,726,490 |
| 2023-12-06 | 3.290 | 3.340 | 3.260 | 3.330 | 3.330 | 36,958,260 |
| 2023-12-05 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 28,906,768 |
| 2023-12-04 | 3.450 | 3.450 | 3.340 | 3.360 | 3.360 | 41,410,845 |
| 2023-12-01 | 3.460 | 3.490 | 3.410 | 3.460 | 3.460 | 42,871,664 |
| 2023-11-30 | 3.460 | 3.500 | 3.450 | 3.450 | 3.450 | 32,268,555 |
| 2023-11-29 | 3.600 | 3.610 | 3.450 | 3.460 | 3.460 | 50,864,811 |
| 2023-11-28 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 26,736,740 |
| 2023-11-27 | 3.740 | 3.740 | 3.620 | 3.630 | 3.630 | 39,215,390 |
| 2023-11-24 | 3.760 | 3.790 | 3.710 | 3.720 | 3.720 | 31,069,400 |
| 2023-11-23 | 3.680 | 3.770 | 3.640 | 3.750 | 3.750 | 39,715,817 |
| 2023-11-22 | 3.700 | 3.770 | 3.660 | 3.680 | 3.680 | 36,686,183 |
| 2023-11-21 | 3.660 | 3.780 | 3.660 | 3.720 | 3.720 | 46,729,345 |
| 2023-11-20 | 3.680 | 3.690 | 3.620 | 3.640 | 3.640 | 22,271,222 |
| 2023-11-17 | 3.670 | 3.690 | 3.640 | 3.660 | 3.660 | 22,959,419 |
| 2023-11-16 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 30,395,746 |
| 2023-11-15 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 22,290,562 |
| 2023-11-14 | 3.710 | 3.770 | 3.700 | 3.750 | 3.750 | 23,361,380 |
| 2023-11-13 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 20,832,593 |
| 2023-11-10 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 18,986,114 |
| 2023-11-09 | 3.770 | 3.810 | 3.750 | 3.760 | 3.760 | 23,068,438 |
| 2023-11-08 | 3.730 | 3.820 | 3.720 | 3.760 | 3.760 | 29,428,751 |
| 2023-11-07 | 3.720 | 3.780 | 3.690 | 3.740 | 3.740 | 32,014,040 |
| 2023-11-06 | 3.610 | 3.730 | 3.600 | 3.730 | 3.730 | 46,627,544 |
| 2023-11-03 | 3.590 | 3.620 | 3.560 | 3.600 | 3.600 | 26,456,447 |
| 2023-11-02 | 3.600 | 3.640 | 3.580 | 3.590 | 3.590 | 22,112,225 |
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.