Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.260 | 5.290 | 5.180 | 5.190 | 5.190 | 33,834,520 |
| 2023-02-03 | 5.350 | 5.360 | 5.250 | 5.280 | 5.280 | 40,156,520 |
| 2023-02-02 | 5.340 | 5.410 | 5.300 | 5.360 | 5.360 | 46,338,892 |
| 2023-02-01 | 5.350 | 5.390 | 5.280 | 5.340 | 5.340 | 65,013,903 |
| 2023-01-31 | 5.260 | 5.390 | 5.130 | 5.370 | 5.370 | 83,619,253 |
| 2023-01-30 | 5.600 | 5.670 | 5.380 | 5.400 | 5.400 | 71,162,778 |
| 2023-01-20 | 5.430 | 5.520 | 5.410 | 5.510 | 5.510 | 32,338,242 |
| 2023-01-19 | 5.310 | 5.450 | 5.280 | 5.440 | 5.440 | 39,969,411 |
| 2023-01-18 | 5.360 | 5.440 | 5.330 | 5.350 | 5.350 | 32,943,333 |
| 2023-01-17 | 5.400 | 5.430 | 5.260 | 5.380 | 5.380 | 38,459,218 |
| 2023-01-16 | 5.460 | 5.460 | 5.310 | 5.400 | 5.400 | 66,666,335 |
| 2023-01-13 | 5.330 | 5.460 | 5.310 | 5.450 | 5.450 | 44,866,143 |
| 2023-01-12 | 5.400 | 5.400 | 5.230 | 5.350 | 5.350 | 64,497,683 |
| 2023-01-11 | 5.380 | 5.580 | 5.370 | 5.400 | 5.400 | 51,344,557 |
| 2023-01-10 | 5.370 | 5.430 | 5.330 | 5.370 | 5.370 | 46,114,007 |
| 2023-01-09 | 5.450 | 5.480 | 5.330 | 5.370 | 5.370 | 65,859,363 |
| 2023-01-06 | 5.670 | 5.720 | 5.420 | 5.440 | 5.440 | 54,336,056 |
| 2023-01-05 | 5.550 | 5.590 | 5.460 | 5.570 | 5.570 | 60,080,478 |
| 2023-01-04 | 5.290 | 5.650 | 5.250 | 5.590 | 5.590 | 88,722,678 |
| 2023-01-03 | 5.340 | 5.430 | 5.270 | 5.290 | 5.290 | 50,005,531 |
| 2022-12-30 | 5.290 | 5.370 | 5.250 | 5.330 | 5.330 | 49,846,382 |
| 2022-12-29 | 5.440 | 5.480 | 5.260 | 5.280 | 5.280 | 73,921,722 |
| 2022-12-28 | 5.450 | 5.550 | 5.300 | 5.480 | 5.480 | 47,307,515 |
| 2022-12-27 | 5.460 | 5.560 | 5.400 | 5.450 | 5.450 | 44,040,613 |
| 2022-12-26 | 5.460 | 5.590 | 5.410 | 5.440 | 5.440 | 37,096,657 |
| 2022-12-23 | 5.470 | 5.540 | 5.410 | 5.450 | 5.450 | 24,401,638 |
| 2022-12-22 | 5.630 | 5.660 | 5.450 | 5.500 | 5.500 | 37,360,940 |
| 2022-12-21 | 5.480 | 5.650 | 5.470 | 5.550 | 5.550 | 51,235,858 |
| 2022-12-20 | 5.540 | 5.640 | 5.420 | 5.480 | 5.480 | 71,911,105 |
| 2022-12-19 | 5.740 | 5.850 | 5.520 | 5.560 | 5.560 | 68,667,747 |
| 2022-12-16 | 5.580 | 5.790 | 5.540 | 5.780 | 5.780 | 92,673,995 |
| 2022-12-15 | 5.730 | 5.730 | 5.480 | 5.520 | 5.520 | 126,018,322 |
| 2022-12-14 | 5.730 | 5.830 | 5.710 | 5.750 | 5.750 | 47,330,676 |
| 2022-12-13 | 5.710 | 5.800 | 5.710 | 5.740 | 5.740 | 65,598,218 |
| 2022-12-12 | 5.900 | 5.960 | 5.710 | 5.760 | 5.760 | 98,952,717 |
| 2022-12-09 | 5.820 | 6.090 | 5.790 | 5.980 | 5.980 | 186,047,619 |
| 2022-12-08 | 5.800 | 6.060 | 5.750 | 5.950 | 5.950 | 112,642,440 |
| 2022-12-07 | 5.820 | 5.940 | 5.680 | 5.810 | 5.810 | 88,672,325 |
| 2022-12-06 | 5.710 | 5.990 | 5.680 | 5.820 | 5.820 | 107,110,608 |
| 2022-12-05 | 5.670 | 5.780 | 5.640 | 5.710 | 5.710 | 113,004,410 |
| 2022-12-02 | 5.800 | 5.810 | 5.440 | 5.590 | 5.590 | 142,812,688 |
| 2022-12-01 | 5.970 | 6.090 | 5.720 | 5.770 | 5.770 | 225,423,109 |
| 2022-11-30 | 5.630 | 6.130 | 5.580 | 5.850 | 5.850 | 428,022,213 |
| 2022-11-29 | 5.350 | 5.570 | 5.290 | 5.570 | 5.570 | 248,864,213 |
| 2022-11-28 | 4.850 | 5.090 | 4.800 | 5.060 | 5.060 | 129,928,372 |
| 2022-11-25 | 4.790 | 4.990 | 4.760 | 4.930 | 4.930 | 108,396,524 |
| 2022-11-24 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 36,308,409 |
| 2022-11-23 | 4.710 | 4.750 | 4.660 | 4.690 | 4.690 | 30,643,000 |
| 2022-11-22 | 4.790 | 4.800 | 4.660 | 4.730 | 4.730 | 45,759,834 |
| 2022-11-21 | 4.810 | 4.810 | 4.610 | 4.690 | 4.690 | 59,343,559 |
| 2022-11-18 | 4.840 | 4.900 | 4.790 | 4.850 | 4.850 | 41,770,105 |
| 2022-11-17 | 4.820 | 4.900 | 4.790 | 4.840 | 4.840 | 42,802,534 |
| 2022-11-16 | 4.940 | 4.980 | 4.820 | 4.830 | 4.830 | 67,126,720 |
| 2022-11-15 | 4.890 | 5.010 | 4.860 | 4.900 | 4.900 | 67,077,075 |
| 2022-11-14 | 5.010 | 5.070 | 4.870 | 4.900 | 4.900 | 119,311,760 |
| 2022-11-11 | 4.690 | 5.000 | 4.640 | 4.880 | 4.880 | 119,272,446 |
| 2022-11-10 | 4.500 | 4.660 | 4.460 | 4.600 | 4.600 | 36,815,909 |
| 2022-11-09 | 4.540 | 4.620 | 4.510 | 4.550 | 4.550 | 33,095,875 |
| 2022-11-08 | 4.570 | 4.580 | 4.470 | 4.510 | 4.510 | 24,943,171 |
| 2022-11-07 | 4.480 | 4.560 | 4.460 | 4.540 | 4.540 | 27,784,545 |
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.