Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.900	4.950	4.820	4.850	4.850	65,744,901
2023-07-31	4.910	5.000	4.880	4.910	4.910	72,711,532
2023-07-28	4.690	4.900	4.680	4.880	4.880	84,460,975
2023-07-27	4.660	4.760	4.610	4.690	4.690	49,345,670
2023-07-26	4.660	4.720	4.630	4.700	4.700	54,967,073
2023-07-25	4.550	4.700	4.540	4.650	4.650	65,940,555
2023-07-24	4.560	4.560	4.440	4.500	4.500	22,733,582
2023-07-21	4.500	4.570	4.490	4.540	4.540	26,450,854
2023-07-20	4.470	4.550	4.460	4.500	4.500	31,132,773
2023-07-19	4.400	4.470	4.390	4.460	4.460	19,135,491
2023-07-18	4.390	4.430	4.350	4.410	4.410	13,685,949
2023-07-17	4.330	4.400	4.300	4.390	4.390	24,731,731
2023-07-14	4.420	4.450	4.400	4.430	4.430	15,334,512
2023-07-13	4.430	4.480	4.400	4.420	4.420	27,352,903
2023-07-12	4.490	4.490	4.430	4.430	4.430	16,259,785
2023-07-11	4.520	4.540	4.480	4.500	4.500	15,343,560
2023-07-10	4.480	4.500	4.450	4.490	4.490	14,102,674
2023-07-07	4.470	4.520	4.450	4.470	4.470	14,502,073
2023-07-06	4.470	4.500	4.430	4.480	4.480	15,636,890
2023-07-05	4.490	4.520	4.470	4.480	4.480	14,728,630
2023-07-04	4.460	4.500	4.440	4.500	4.500	16,904,003
2023-07-03	4.400	4.520	4.400	4.490	4.490	25,638,581
2023-06-30	4.400	4.450	4.390	4.400	4.400	20,286,777
2023-06-29	4.410	4.420	4.370	4.380	4.380	17,693,394
2023-06-28	4.430	4.450	4.370	4.420	4.420	17,602,200
2023-06-27	4.340	4.500	4.310	4.450	4.450	40,187,579
2023-06-26	4.400	4.430	4.310	4.320	4.320	30,921,350
2023-06-21	4.500	4.520	4.420	4.420	4.420	27,161,733
2023-06-20	4.580	4.590	4.500	4.510	4.510	30,038,752
2023-06-19	4.680	4.680	4.580	4.600	4.600	30,985,373
2023-06-16	4.690	4.710	4.660	4.680	4.680	20,071,026
2023-06-15	4.650	4.680	4.630	4.670	4.670	22,591,184
2023-06-14	4.710	4.720	4.650	4.660	4.660	25,556,332
2023-06-13	4.730	4.760	4.670	4.700	4.700	24,270,095
2023-06-12	4.740	4.760	4.680	4.720	4.720	24,801,345
2023-06-09	4.820	4.840	4.750	4.760	4.760	30,792,539
2023-06-08	4.800	4.870	4.740	4.850	4.850	31,613,246
2023-06-07	4.790	4.870	4.780	4.800	4.800	23,410,124
2023-06-06	4.840	4.880	4.760	4.770	4.770	31,537,607
2023-06-05	4.800	4.850	4.770	4.830	4.830	24,346,579
2023-06-02	4.760	4.860	4.750	4.840	4.840	36,010,236
2023-06-01	4.750	4.780	4.680	4.750	4.750	18,686,676
2023-05-31	4.760	4.820	4.740	4.750	4.750	18,643,184
2023-05-30	4.760	4.780	4.700	4.770	4.770	17,073,706
2023-05-29	4.750	4.800	4.730	4.790	4.790	18,993,199
2023-05-26	4.700	4.760	4.690	4.740	4.740	17,133,236
2023-05-25	4.680	4.730	4.650	4.710	4.710	17,373,139
2023-05-24	4.780	4.790	4.670	4.690	4.690	30,290,071
2023-05-23	4.800	4.850	4.780	4.790	4.790	19,714,136
2023-05-22	4.740	4.810	4.740	4.790	4.790	14,876,712
2023-05-19	4.800	4.800	4.730	4.780	4.780	26,046,181
2023-05-18	4.820	4.840	4.780	4.800	4.800	20,817,273
2023-05-17	4.880	4.890	4.800	4.830	4.830	26,652,551
2023-05-16	4.930	4.940	4.830	4.860	4.860	26,463,421
2023-05-15	4.960	4.960	4.850	4.930	4.930	32,071,057
2023-05-12	4.970	5.040	4.920	4.960	4.960	31,287,518
2023-05-11	4.950	5.060	4.950	4.980	4.980	34,071,558
2023-05-10	5.090	5.110	4.930	4.970	4.970	70,582,980
2023-05-09	4.960	5.320	4.940	5.100	5.100	134,705,275
2023-05-08	4.890	4.970	4.780	4.970	4.970	71,985,463

← NewerPage 14 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.