Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.680	5.790	5.630	5.650	5.550	81,466,817
2022-05-10	5.650	5.720	5.550	5.680	5.580	85,090,884
2022-05-09	5.620	5.810	5.600	5.740	5.639	51,405,617
2022-05-06	5.870	5.870	5.640	5.660	5.560	89,398,485
2022-05-05	6.040	6.100	5.830	6.010	5.904	119,126,523
2022-04-29	5.950	6.080	5.670	6.050	5.943	153,557,126
2022-04-28	5.890	6.060	5.710	5.930	5.825	147,015,034
2022-04-27	6.100	6.290	5.860	5.900	5.796	191,914,136
2022-04-26	6.550	6.650	6.300	6.320	6.208	78,384,264
2022-04-25	6.790	7.100	6.550	6.550	6.434	78,315,056
2022-04-22	6.780	6.940	6.660	6.870	6.749	57,025,420
2022-04-21	6.880	7.030	6.790	6.820	6.700	59,797,114
2022-04-20	7.220	7.350	6.850	6.920	6.798	86,295,581
2022-04-19	7.080	7.290	6.920	7.240	7.112	77,111,246
2022-04-18	7.470	7.570	7.070	7.130	7.004	109,764,268
2022-04-15	7.450	7.960	7.450	7.640	7.505	107,891,097
2022-04-14	7.240	7.750	7.240	7.550	7.417	116,041,727
2022-04-13	7.250	7.410	7.090	7.230	7.102	91,673,343
2022-04-12	7.400	7.480	7.220	7.360	7.230	100,188,866
2022-04-11	7.610	7.640	7.330	7.350	7.220	95,104,729
2022-04-08	7.590	7.850	7.370	7.690	7.554	116,912,339
2022-04-07	7.810	7.910	7.540	7.590	7.456	104,332,201
2022-04-06	7.860	8.150	7.780	7.920	7.780	186,935,805
2022-04-01	7.300	7.850	7.240	7.760	7.623	153,415,094
2022-03-31	7.180	7.650	7.180	7.360	7.230	209,403,383
2022-03-30	6.690	7.240	6.670	7.220	7.092	148,079,325
2022-03-29	6.650	6.800	6.550	6.680	6.562	69,952,816
2022-03-28	6.410	6.820	6.390	6.720	6.601	94,967,687
2022-03-25	6.490	6.650	6.390	6.460	6.346	47,790,859
2022-03-24	6.550	6.670	6.470	6.490	6.375	47,127,744
2022-03-23	6.500	6.820	6.390	6.630	6.513	100,505,658
2022-03-22	6.250	6.560	6.210	6.480	6.366	86,633,287
2022-03-21	6.460	6.470	6.270	6.300	6.189	73,694,621
2022-03-18	6.250	6.590	6.200	6.550	6.434	70,639,775
2022-03-17	6.330	6.450	6.180	6.350	6.238	89,303,281
2022-03-16	5.930	6.140	5.700	6.070	5.963	80,198,732
2022-03-15	6.300	6.310	5.810	5.840	5.737	96,519,419
2022-03-14	6.380	6.730	6.340	6.350	6.238	51,973,850
2022-03-11	6.460	6.560	6.280	6.530	6.415	42,342,982
2022-03-10	6.480	6.590	6.410	6.520	6.405	38,138,705
2022-03-09	6.610	6.650	6.140	6.380	6.267	61,951,370
2022-03-08	6.920	6.930	6.560	6.590	6.474	59,026,329
2022-03-07	6.980	7.180	6.870	6.900	6.778	59,832,876
2022-03-04	6.940	7.030	6.800	7.010	6.886	51,379,875
2022-03-03	6.860	7.000	6.850	6.970	6.847	68,801,326
2022-03-02	6.990	7.150	6.790	6.830	6.709	78,064,715
2022-03-01	6.880	6.960	6.820	6.940	6.817	29,214,409
2022-02-28	6.900	6.930	6.740	6.900	6.778	42,834,596
2022-02-25	6.900	7.030	6.830	6.900	6.778	36,717,686
2022-02-24	7.060	7.110	6.840	6.930	6.808	50,776,703
2022-02-23	7.320	7.350	7.050	7.090	6.965	66,873,441
2022-02-22	7.300	7.410	7.230	7.360	7.230	53,738,864
2022-02-21	7.350	7.390	7.170	7.350	7.220	48,192,725
2022-02-18	7.070	7.360	7.070	7.350	7.220	83,440,995
2022-02-17	7.230	7.250	7.060	7.070	6.945	55,423,501
2022-02-16	7.200	7.430	7.170	7.220	7.092	67,637,755
2022-02-15	7.280	7.470	7.150	7.200	7.073	69,373,466
2022-02-14	7.640	7.670	7.260	7.310	7.181	94,032,229
2022-02-11	8.000	8.150	7.640	7.670	7.535	93,170,940
2022-02-10	7.430	8.020	7.370	7.920	7.780	125,267,166

← NewerPage 19 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.