Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.360 | 4.570 | 4.360 | 4.530 | 4.530 | 46,904,208 |
| 2022-11-03 | 4.380 | 4.420 | 4.340 | 4.370 | 4.370 | 26,712,629 |
| 2022-11-02 | 4.300 | 4.530 | 4.270 | 4.420 | 4.420 | 48,146,038 |
| 2022-11-01 | 4.190 | 4.360 | 4.140 | 4.330 | 4.330 | 45,189,625 |
| 2022-10-31 | 4.220 | 4.280 | 4.140 | 4.200 | 4.200 | 48,620,163 |
| 2022-10-28 | 4.490 | 4.510 | 4.270 | 4.280 | 4.280 | 45,589,272 |
| 2022-10-27 | 4.480 | 4.540 | 4.460 | 4.500 | 4.500 | 25,992,925 |
| 2022-10-26 | 4.460 | 4.520 | 4.450 | 4.490 | 4.490 | 20,724,438 |
| 2022-10-25 | 4.460 | 4.500 | 4.390 | 4.460 | 4.460 | 24,783,582 |
| 2022-10-24 | 4.650 | 4.660 | 4.460 | 4.470 | 4.470 | 42,161,146 |
| 2022-10-21 | 4.750 | 4.780 | 4.650 | 4.660 | 4.660 | 26,223,610 |
| 2022-10-20 | 4.680 | 4.790 | 4.640 | 4.710 | 4.710 | 36,626,322 |
| 2022-10-19 | 4.770 | 4.860 | 4.690 | 4.690 | 4.690 | 25,143,092 |
| 2022-10-18 | 4.800 | 4.860 | 4.760 | 4.770 | 4.770 | 26,375,556 |
| 2022-10-17 | 4.750 | 4.800 | 4.680 | 4.780 | 4.780 | 25,963,536 |
| 2022-10-14 | 4.680 | 4.780 | 4.680 | 4.740 | 4.740 | 29,633,800 |
| 2022-10-13 | 4.700 | 4.700 | 4.630 | 4.670 | 4.670 | 21,616,355 |
| 2022-10-12 | 4.650 | 4.720 | 4.580 | 4.710 | 4.710 | 27,402,725 |
| 2022-10-11 | 4.740 | 4.750 | 4.580 | 4.650 | 4.650 | 35,078,680 |
| 2022-10-10 | 4.840 | 4.870 | 4.730 | 4.740 | 4.740 | 30,708,792 |
| 2022-09-30 | 4.830 | 4.900 | 4.760 | 4.810 | 4.810 | 31,639,805 |
| 2022-09-29 | 4.950 | 4.960 | 4.750 | 4.790 | 4.790 | 42,019,271 |
| 2022-09-28 | 4.930 | 5.020 | 4.870 | 4.910 | 4.910 | 36,933,086 |
| 2022-09-27 | 4.820 | 4.990 | 4.770 | 4.970 | 4.970 | 53,030,892 |
| 2022-09-26 | 4.960 | 5.000 | 4.830 | 4.840 | 4.840 | 45,053,654 |
| 2022-09-23 | 5.030 | 5.110 | 4.960 | 4.960 | 4.960 | 57,654,626 |
| 2022-09-22 | 5.110 | 5.150 | 5.030 | 5.030 | 5.030 | 53,016,509 |
| 2022-09-21 | 5.110 | 5.210 | 5.020 | 5.160 | 5.160 | 63,831,576 |
| 2022-09-20 | 5.160 | 5.280 | 5.080 | 5.120 | 5.120 | 47,032,298 |
| 2022-09-19 | 5.140 | 5.180 | 5.060 | 5.160 | 5.160 | 36,162,531 |
| 2022-09-16 | 5.380 | 5.410 | 5.150 | 5.150 | 5.150 | 59,689,786 |
| 2022-09-15 | 5.340 | 5.450 | 5.300 | 5.380 | 5.380 | 65,103,402 |
| 2022-09-14 | 5.290 | 5.450 | 5.280 | 5.320 | 5.320 | 39,292,668 |
| 2022-09-13 | 5.480 | 5.490 | 5.340 | 5.350 | 5.350 | 54,680,919 |
| 2022-09-09 | 5.330 | 5.510 | 5.310 | 5.480 | 5.480 | 63,649,099 |
| 2022-09-08 | 5.290 | 5.380 | 5.270 | 5.350 | 5.350 | 43,843,147 |
| 2022-09-07 | 5.250 | 5.300 | 5.210 | 5.280 | 5.280 | 35,695,661 |
| 2022-09-06 | 5.130 | 5.270 | 5.130 | 5.250 | 5.250 | 56,340,269 |
| 2022-09-05 | 5.140 | 5.190 | 5.060 | 5.130 | 5.130 | 47,398,382 |
| 2022-09-02 | 5.330 | 5.330 | 5.130 | 5.160 | 5.160 | 88,939,123 |
| 2022-09-01 | 5.360 | 5.450 | 5.300 | 5.320 | 5.320 | 58,037,624 |
| 2022-08-31 | 5.360 | 5.410 | 5.320 | 5.350 | 5.350 | 38,696,228 |
| 2022-08-30 | 5.300 | 5.430 | 5.290 | 5.400 | 5.400 | 41,732,153 |
| 2022-08-29 | 5.340 | 5.350 | 5.240 | 5.330 | 5.330 | 46,054,841 |
| 2022-08-26 | 5.370 | 5.450 | 5.360 | 5.380 | 5.380 | 29,704,039 |
| 2022-08-25 | 5.340 | 5.410 | 5.320 | 5.380 | 5.380 | 32,354,096 |
| 2022-08-24 | 5.400 | 5.450 | 5.340 | 5.340 | 5.340 | 39,408,689 |
| 2022-08-23 | 5.430 | 5.460 | 5.380 | 5.420 | 5.420 | 31,959,658 |
| 2022-08-22 | 5.420 | 5.490 | 5.390 | 5.460 | 5.460 | 37,275,224 |
| 2022-08-19 | 5.390 | 5.490 | 5.380 | 5.430 | 5.430 | 36,629,886 |
| 2022-08-18 | 5.470 | 5.470 | 5.380 | 5.400 | 5.400 | 35,220,002 |
| 2022-08-17 | 5.400 | 5.520 | 5.370 | 5.480 | 5.480 | 47,328,113 |
| 2022-08-16 | 5.380 | 5.460 | 5.380 | 5.400 | 5.400 | 33,463,269 |
| 2022-08-15 | 5.460 | 5.500 | 5.350 | 5.380 | 5.380 | 53,413,466 |
| 2022-08-12 | 5.450 | 5.510 | 5.400 | 5.480 | 5.480 | 29,685,646 |
| 2022-08-11 | 5.370 | 5.460 | 5.370 | 5.460 | 5.460 | 31,288,643 |
| 2022-08-10 | 5.470 | 5.480 | 5.340 | 5.350 | 5.350 | 31,343,810 |
| 2022-08-09 | 5.470 | 5.510 | 5.440 | 5.460 | 5.460 | 17,427,809 |
| 2022-08-08 | 5.500 | 5.600 | 5.460 | 5.480 | 5.480 | 28,254,604 |
| 2022-08-05 | 5.430 | 5.520 | 5.420 | 5.510 | 5.510 | 24,962,369 |
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.