Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.870 | 4.950 | 4.800 | 4.920 | 4.920 | 77,018,895 |
| 2023-05-04 | 4.850 | 4.900 | 4.800 | 4.860 | 4.860 | 64,749,795 |
| 2023-04-28 | 4.880 | 5.070 | 4.880 | 5.010 | 5.010 | 43,053,194 |
| 2023-04-27 | 4.880 | 4.920 | 4.840 | 4.880 | 4.880 | 27,362,215 |
| 2023-04-26 | 4.800 | 4.910 | 4.750 | 4.880 | 4.880 | 30,845,707 |
| 2023-04-25 | 4.840 | 4.870 | 4.750 | 4.840 | 4.840 | 33,071,171 |
| 2023-04-24 | 4.970 | 4.980 | 4.780 | 4.810 | 4.810 | 54,662,378 |
| 2023-04-21 | 5.050 | 5.170 | 4.970 | 4.980 | 4.980 | 61,686,744 |
| 2023-04-20 | 5.030 | 5.130 | 4.980 | 5.030 | 5.030 | 45,126,814 |
| 2023-04-19 | 5.080 | 5.080 | 4.980 | 5.010 | 5.010 | 44,199,149 |
| 2023-04-18 | 5.090 | 5.140 | 5.040 | 5.070 | 5.070 | 34,301,104 |
| 2023-04-17 | 5.060 | 5.130 | 5.030 | 5.090 | 5.090 | 35,248,902 |
| 2023-04-14 | 5.110 | 5.160 | 5.060 | 5.070 | 5.070 | 50,559,414 |
| 2023-04-13 | 5.110 | 5.160 | 5.070 | 5.110 | 5.110 | 41,879,280 |
| 2023-04-12 | 5.190 | 5.200 | 5.060 | 5.120 | 5.120 | 48,881,528 |
| 2023-04-11 | 5.150 | 5.200 | 5.080 | 5.190 | 5.190 | 58,671,416 |
| 2023-04-10 | 5.110 | 5.110 | 5.030 | 5.080 | 5.080 | 38,380,008 |
| 2023-04-07 | 4.940 | 5.170 | 4.910 | 5.120 | 5.120 | 92,895,100 |
| 2023-04-06 | 4.850 | 4.950 | 4.800 | 4.930 | 4.930 | 52,346,226 |
| 2023-04-04 | 4.840 | 4.890 | 4.810 | 4.850 | 4.850 | 35,722,003 |
| 2023-04-03 | 4.830 | 4.910 | 4.760 | 4.850 | 4.850 | 46,289,083 |
| 2023-03-31 | 4.760 | 4.840 | 4.730 | 4.830 | 4.830 | 45,010,534 |
| 2023-03-30 | 4.700 | 4.770 | 4.650 | 4.760 | 4.760 | 39,322,927 |
| 2023-03-29 | 4.700 | 4.750 | 4.660 | 4.680 | 4.680 | 32,483,619 |
| 2023-03-28 | 4.770 | 4.790 | 4.670 | 4.690 | 4.690 | 36,805,908 |
| 2023-03-27 | 4.860 | 4.860 | 4.730 | 4.750 | 4.750 | 47,336,840 |
| 2023-03-24 | 4.800 | 4.880 | 4.770 | 4.840 | 4.840 | 45,785,900 |
| 2023-03-23 | 4.830 | 4.830 | 4.770 | 4.810 | 4.810 | 37,750,362 |
| 2023-03-22 | 4.860 | 4.890 | 4.810 | 4.840 | 4.840 | 36,193,787 |
| 2023-03-21 | 4.840 | 4.880 | 4.810 | 4.850 | 4.850 | 27,427,116 |
| 2023-03-20 | 4.890 | 4.970 | 4.820 | 4.830 | 4.830 | 47,561,371 |
| 2023-03-17 | 4.900 | 4.950 | 4.830 | 4.870 | 4.870 | 45,086,505 |
| 2023-03-16 | 4.910 | 4.930 | 4.860 | 4.870 | 4.870 | 25,794,001 |
| 2023-03-15 | 4.940 | 4.970 | 4.920 | 4.920 | 4.920 | 28,838,173 |
| 2023-03-14 | 5.000 | 5.010 | 4.860 | 4.900 | 4.900 | 39,587,092 |
| 2023-03-13 | 5.060 | 5.080 | 4.950 | 5.010 | 5.010 | 46,754,942 |
| 2023-03-10 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 71,583,194 |
| 2023-03-09 | 5.320 | 5.340 | 5.230 | 5.250 | 5.250 | 37,518,515 |
| 2023-03-08 | 5.290 | 5.330 | 5.260 | 5.300 | 5.300 | 29,819,975 |
| 2023-03-07 | 5.430 | 5.480 | 5.300 | 5.310 | 5.310 | 41,226,618 |
| 2023-03-06 | 5.570 | 5.580 | 5.400 | 5.420 | 5.420 | 54,215,638 |
| 2023-03-03 | 5.450 | 5.600 | 5.410 | 5.550 | 5.550 | 73,208,445 |
| 2023-03-02 | 5.340 | 5.500 | 5.330 | 5.430 | 5.430 | 50,333,712 |
| 2023-03-01 | 5.310 | 5.370 | 5.270 | 5.370 | 5.370 | 27,424,705 |
| 2023-02-28 | 5.260 | 5.320 | 5.230 | 5.310 | 5.310 | 26,250,367 |
| 2023-02-27 | 5.300 | 5.320 | 5.220 | 5.250 | 5.250 | 28,307,697 |
| 2023-02-24 | 5.360 | 5.360 | 5.270 | 5.300 | 5.300 | 25,703,157 |
| 2023-02-23 | 5.370 | 5.470 | 5.310 | 5.340 | 5.340 | 32,535,029 |
| 2023-02-22 | 5.390 | 5.410 | 5.350 | 5.370 | 5.370 | 21,696,743 |
| 2023-02-21 | 5.420 | 5.450 | 5.350 | 5.420 | 5.420 | 35,130,269 |
| 2023-02-20 | 5.230 | 5.380 | 5.230 | 5.370 | 5.370 | 41,817,480 |
| 2023-02-17 | 5.380 | 5.400 | 5.210 | 5.220 | 5.220 | 51,412,436 |
| 2023-02-16 | 5.450 | 5.530 | 5.330 | 5.380 | 5.380 | 34,588,607 |
| 2023-02-15 | 5.500 | 5.510 | 5.400 | 5.450 | 5.450 | 41,703,174 |
| 2023-02-14 | 5.540 | 5.620 | 5.470 | 5.500 | 5.500 | 60,557,314 |
| 2023-02-13 | 5.290 | 5.520 | 5.230 | 5.470 | 5.470 | 82,001,089 |
| 2023-02-10 | 5.300 | 5.400 | 5.270 | 5.290 | 5.290 | 40,779,970 |
| 2023-02-09 | 5.200 | 5.340 | 5.190 | 5.320 | 5.320 | 39,435,471 |
| 2023-02-08 | 5.240 | 5.290 | 5.200 | 5.200 | 5.200 | 23,615,444 |
| 2023-02-07 | 5.190 | 5.250 | 5.190 | 5.250 | 5.250 | 26,083,825 |
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.