Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.630	3.650	3.590	3.610	3.610	27,390,605
2023-10-31	3.640	3.680	3.590	3.620	3.620	30,537,606
2023-10-30	3.610	3.690	3.600	3.640	3.640	36,216,497
2023-10-27	3.650	3.720	3.630	3.710	3.710	27,315,765
2023-10-26	3.630	3.670	3.610	3.660	3.660	21,387,249
2023-10-25	3.650	3.680	3.620	3.660	3.660	39,039,553
2023-10-24	3.610	3.650	3.570	3.610	3.610	46,549,329
2023-10-23	3.680	3.690	3.560	3.590	3.590	49,425,238
2023-10-20	3.710	3.770	3.660	3.690	3.690	52,956,410
2023-10-19	3.860	3.860	3.710	3.710	3.710	58,603,511
2023-10-18	3.910	3.940	3.860	3.860	3.860	24,945,007
2023-10-17	4.030	4.030	3.910	3.930	3.930	37,439,362
2023-10-16	4.110	4.140	3.980	4.020	4.020	33,385,729
2023-10-13	4.140	4.170	4.100	4.110	4.110	18,677,655
2023-10-12	4.140	4.170	4.110	4.160	4.160	19,364,088
2023-10-11	4.160	4.170	4.100	4.110	4.110	22,428,857
2023-10-10	4.180	4.230	4.150	4.150	4.150	18,821,341
2023-10-09	4.220	4.220	4.160	4.180	4.180	23,680,754
2023-09-28	4.250	4.270	4.210	4.230	4.230	33,139,659
2023-09-27	4.250	4.280	4.230	4.260	4.260	16,587,517
2023-09-26	4.250	4.280	4.240	4.250	4.250	13,779,810
2023-09-25	4.310	4.320	4.250	4.260	4.260	25,631,745
2023-09-22	4.260	4.340	4.250	4.330	4.330	22,145,509
2023-09-21	4.290	4.340	4.270	4.270	4.270	21,114,584
2023-09-20	4.280	4.330	4.260	4.300	4.300	16,851,835
2023-09-19	4.300	4.320	4.280	4.290	4.290	19,586,672
2023-09-18	4.340	4.350	4.270	4.310	4.310	36,192,207
2023-09-15	4.370	4.390	4.330	4.350	4.350	22,435,500
2023-09-14	4.370	4.390	4.330	4.350	4.350	24,609,882
2023-09-13	4.370	4.430	4.350	4.380	4.380	27,655,564
2023-09-12	4.360	4.400	4.350	4.370	4.370	20,018,446
2023-09-11	4.390	4.390	4.330	4.380	4.380	27,998,873
2023-09-08	4.380	4.390	4.330	4.370	4.370	21,593,573
2023-09-07	4.410	4.470	4.390	4.390	4.390	31,231,416
2023-09-06	4.380	4.450	4.340	4.410	4.410	27,831,300
2023-09-05	4.460	4.460	4.370	4.370	4.370	29,391,100
2023-09-04	4.440	4.510	4.430	4.460	4.460	30,683,027
2023-09-01	4.420	4.430	4.370	4.400	4.400	30,388,252
2023-08-31	4.520	4.540	4.350	4.350	4.350	58,187,820
2023-08-30	4.580	4.590	4.500	4.520	4.520	39,295,333
2023-08-29	4.480	4.590	4.430	4.580	4.580	66,977,937
2023-08-28	4.610	4.660	4.490	4.520	4.520	78,464,067
2023-08-25	4.340	4.430	4.310	4.360	4.360	34,172,101
2023-08-24	4.410	4.430	4.330	4.340	4.340	26,475,152
2023-08-23	4.450	4.470	4.400	4.410	4.410	19,311,371
2023-08-22	4.470	4.510	4.420	4.460	4.460	24,553,140
2023-08-21	4.510	4.560	4.450	4.460	4.460	29,306,041
2023-08-18	4.650	4.680	4.550	4.560	4.560	29,771,130
2023-08-17	4.670	4.710	4.620	4.640	4.640	24,621,388
2023-08-16	4.650	4.790	4.610	4.700	4.700	30,870,541
2023-08-15	4.690	4.700	4.610	4.670	4.670	21,537,462
2023-08-14	4.660	4.720	4.600	4.680	4.680	26,821,035
2023-08-11	4.820	4.850	4.700	4.710	4.710	28,689,892
2023-08-10	4.740	4.810	4.730	4.780	4.780	23,492,147
2023-08-09	4.740	4.820	4.730	4.750	4.750	25,951,277
2023-08-08	4.800	4.830	4.740	4.760	4.760	28,865,340
2023-08-07	4.860	4.870	4.770	4.810	4.810	45,849,895
2023-08-04	4.990	5.020	4.900	4.920	4.920	50,609,431
2023-08-03	4.860	4.940	4.760	4.940	4.940	50,326,670
2023-08-02	4.840	4.930	4.830	4.850	4.850	43,562,209

← NewerPage 13 of 21 · 1,212 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.