Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.360 | 5.430 | 5.340 | 5.430 | 5.430 | 25,995,686 |
| 2022-08-03 | 5.430 | 5.480 | 5.330 | 5.360 | 5.360 | 44,078,145 |
| 2022-08-02 | 5.510 | 5.520 | 5.330 | 5.420 | 5.420 | 59,984,748 |
| 2022-08-01 | 5.560 | 5.630 | 5.520 | 5.560 | 5.560 | 29,783,952 |
| 2022-07-29 | 5.730 | 5.740 | 5.570 | 5.590 | 5.590 | 48,871,765 |
| 2022-07-28 | 5.710 | 5.820 | 5.680 | 5.730 | 5.730 | 41,962,724 |
| 2022-07-27 | 5.790 | 5.790 | 5.680 | 5.700 | 5.700 | 40,346,107 |
| 2022-07-26 | 5.620 | 5.810 | 5.610 | 5.810 | 5.810 | 77,924,276 |
| 2022-07-25 | 5.560 | 5.660 | 5.540 | 5.580 | 5.580 | 36,488,262 |
| 2022-07-22 | 5.590 | 5.620 | 5.500 | 5.570 | 5.570 | 32,314,035 |
| 2022-07-21 | 5.570 | 5.610 | 5.550 | 5.570 | 5.570 | 31,755,654 |
| 2022-07-20 | 5.600 | 5.660 | 5.570 | 5.590 | 5.590 | 35,890,676 |
| 2022-07-19 | 5.630 | 5.670 | 5.560 | 5.610 | 5.610 | 31,224,131 |
| 2022-07-18 | 5.500 | 5.630 | 5.490 | 5.580 | 5.580 | 45,456,525 |
| 2022-07-15 | 5.580 | 5.600 | 5.460 | 5.490 | 5.490 | 63,397,277 |
| 2022-07-14 | 5.720 | 5.730 | 5.620 | 5.630 | 5.630 | 46,890,605 |
| 2022-07-13 | 5.740 | 5.860 | 5.720 | 5.740 | 5.740 | 52,456,809 |
| 2022-07-12 | 5.790 | 5.840 | 5.730 | 5.740 | 5.740 | 43,340,710 |
| 2022-07-11 | 5.820 | 5.860 | 5.720 | 5.800 | 5.800 | 42,047,687 |
| 2022-07-08 | 5.920 | 5.960 | 5.840 | 5.870 | 5.870 | 41,165,277 |
| 2022-07-07 | 5.840 | 5.890 | 5.780 | 5.870 | 5.870 | 53,711,932 |
| 2022-07-06 | 5.890 | 5.950 | 5.780 | 5.820 | 5.820 | 67,823,525 |
| 2022-07-05 | 6.020 | 6.060 | 5.880 | 5.940 | 5.940 | 69,397,244 |
| 2022-07-04 | 6.150 | 6.180 | 5.980 | 6.010 | 6.010 | 104,844,792 |
| 2022-07-01 | 6.500 | 6.500 | 6.200 | 6.230 | 6.230 | 137,179,810 |
| 2022-06-30 | 6.200 | 6.560 | 6.110 | 6.490 | 6.490 | 188,291,331 |
| 2022-06-29 | 5.960 | 6.200 | 5.960 | 6.070 | 6.070 | 139,455,230 |
| 2022-06-28 | 5.820 | 5.930 | 5.780 | 5.930 | 5.930 | 87,526,713 |
| 2022-06-27 | 5.730 | 5.870 | 5.720 | 5.820 | 5.820 | 89,602,157 |
| 2022-06-24 | 5.650 | 5.780 | 5.580 | 5.730 | 5.730 | 94,125,302 |
| 2022-06-23 | 5.600 | 5.690 | 5.560 | 5.660 | 5.660 | 54,645,740 |
| 2022-06-22 | 5.700 | 5.770 | 5.600 | 5.630 | 5.630 | 59,950,094 |
| 2022-06-21 | 5.690 | 5.840 | 5.650 | 5.700 | 5.700 | 83,261,810 |
| 2022-06-20 | 5.540 | 5.750 | 5.520 | 5.700 | 5.700 | 97,232,777 |
| 2022-06-17 | 5.550 | 5.580 | 5.450 | 5.520 | 5.520 | 62,162,416 |
| 2022-06-16 | 5.590 | 5.680 | 5.550 | 5.560 | 5.560 | 70,970,727 |
| 2022-06-15 | 5.530 | 5.780 | 5.510 | 5.660 | 5.560 | 135,769,648 |
| 2022-06-14 | 5.410 | 5.530 | 5.400 | 5.520 | 5.423 | 65,854,851 |
| 2022-06-13 | 5.530 | 5.550 | 5.420 | 5.440 | 5.344 | 75,465,551 |
| 2022-06-10 | 5.550 | 5.580 | 5.500 | 5.570 | 5.472 | 61,507,538 |
| 2022-06-09 | 5.580 | 5.650 | 5.540 | 5.560 | 5.462 | 62,598,592 |
| 2022-06-08 | 5.600 | 5.610 | 5.520 | 5.580 | 5.481 | 72,732,824 |
| 2022-06-07 | 5.550 | 5.620 | 5.530 | 5.610 | 5.511 | 79,443,469 |
| 2022-06-06 | 5.690 | 5.690 | 5.510 | 5.560 | 5.462 | 117,355,391 |
| 2022-06-02 | 5.780 | 5.810 | 5.670 | 5.700 | 5.599 | 67,129,386 |
| 2022-06-01 | 5.750 | 5.880 | 5.690 | 5.800 | 5.698 | 91,847,526 |
| 2022-05-31 | 5.720 | 5.810 | 5.690 | 5.730 | 5.629 | 62,352,865 |
| 2022-05-30 | 5.680 | 5.840 | 5.650 | 5.700 | 5.599 | 73,435,733 |
| 2022-05-27 | 5.750 | 5.780 | 5.630 | 5.670 | 5.570 | 61,322,702 |
| 2022-05-26 | 5.630 | 5.820 | 5.620 | 5.750 | 5.648 | 70,281,662 |
| 2022-05-25 | 5.630 | 5.650 | 5.560 | 5.630 | 5.531 | 58,335,609 |
| 2022-05-24 | 5.730 | 5.800 | 5.610 | 5.620 | 5.521 | 63,485,158 |
| 2022-05-23 | 5.830 | 5.850 | 5.690 | 5.720 | 5.619 | 70,760,907 |
| 2022-05-20 | 5.830 | 5.880 | 5.760 | 5.850 | 5.747 | 70,419,297 |
| 2022-05-19 | 5.630 | 5.850 | 5.610 | 5.790 | 5.688 | 77,042,390 |
| 2022-05-18 | 5.780 | 5.790 | 5.670 | 5.710 | 5.609 | 45,551,037 |
| 2022-05-17 | 5.870 | 5.900 | 5.690 | 5.780 | 5.678 | 67,721,214 |
| 2022-05-16 | 6.010 | 6.090 | 5.830 | 5.920 | 5.815 | 114,417,231 |
| 2022-05-13 | 5.560 | 5.920 | 5.550 | 5.890 | 5.786 | 127,353,231 |
| 2022-05-12 | 5.610 | 5.660 | 5.430 | 5.560 | 5.462 | 91,435,899 |
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.