Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.650	7.830	7.320	7.430	7.299	92,743,954
2022-02-08	7.520	7.820	7.410	7.620	7.485	92,828,332
2022-02-07	7.210	7.740	7.140	7.580	7.446	122,903,613
2022-01-28	7.850	7.950	7.660	7.710	7.574	47,800,651
2022-01-27	7.700	7.920	7.580	7.740	7.603	46,333,067
2022-01-26	7.930	8.000	7.690	7.840	7.702	45,647,294
2022-01-25	8.040	8.180	7.860	7.900	7.760	63,796,418
2022-01-24	8.090	8.400	8.010	8.060	7.918	70,333,672
2022-01-21	8.210	8.320	7.970	8.170	8.026	60,306,813
2022-01-20	8.210	8.550	8.080	8.160	8.016	116,363,538
2022-01-19	8.140	8.450	8.060	8.170	8.026	64,987,403
2022-01-18	7.690	8.230	7.690	8.150	8.006	85,503,063
2022-01-17	7.640	7.810	7.550	7.730	7.593	72,274,461
2022-01-14	7.850	7.860	7.430	7.570	7.436	97,301,164
2022-01-13	8.030	8.250	7.780	7.810	7.672	83,353,696
2022-01-12	8.070	8.190	7.800	8.080	7.937	76,010,156
2022-01-11	7.950	8.320	7.850	8.080	7.937	107,121,864
2022-01-10	7.790	8.050	7.530	7.990	7.849	123,250,522
2022-01-07	7.800	8.090	7.760	7.830	7.692	96,665,162
2022-01-06	7.680	7.880	7.600	7.750	7.613	83,880,605
2022-01-05	7.430	7.900	7.360	7.800	7.662	170,578,784
2022-01-04	6.970	7.370	6.900	7.260	7.132	73,778,655
2021-12-31	7.100	7.180	7.000	7.040	6.916	49,490,034
2021-12-30	7.070	7.200	6.970	7.140	7.014	56,976,402
2021-12-29	7.010	7.140	6.930	7.080	6.955	40,632,272
2021-12-28	6.990	7.050	6.860	7.040	6.916	49,792,377
2021-12-27	6.850	7.200	6.840	7.040	6.916	76,970,723
2021-12-24	6.750	6.850	6.640	6.830	6.709	42,189,783
2021-12-23	6.720	6.800	6.690	6.740	6.621	50,376,107
2021-12-22	6.830	6.950	6.750	6.850	6.729	118,847,078
2021-12-21	6.340	6.670	6.300	6.650	6.533	97,587,477
2021-12-20	6.330	6.440	6.290	6.310	6.199	46,524,247
2021-12-17	6.310	6.380	6.290	6.310	6.199	23,562,747
2021-12-16	6.240	6.360	6.200	6.330	6.218	28,268,223
2021-12-15	6.300	6.320	6.220	6.240	6.130	30,060,899
2021-12-14	6.350	6.350	6.240	6.280	6.169	29,753,178
2021-12-13	6.400	6.470	6.330	6.350	6.238	38,233,978
2021-12-10	6.500	6.530	6.380	6.420	6.307	35,645,623
2021-12-09	6.450	6.580	6.380	6.560	6.444	57,695,224
2021-12-08	6.470	6.480	6.320	6.420	6.307	37,728,811
2021-12-07	6.380	6.550	6.340	6.430	6.316	90,112,182
2021-12-06	6.200	6.410	6.170	6.270	6.159	79,237,867
2021-12-03	6.070	6.120	5.970	6.110	6.002	35,855,795
2021-12-02	6.000	6.080	5.970	6.080	5.973	26,943,905
2021-12-01	5.910	6.070	5.910	6.030	5.924	42,142,217
2021-11-30	5.970	6.040	5.900	5.930	5.825	44,605,108
2021-11-29	6.050	6.070	5.930	5.970	5.865	48,895,134
2021-11-26	6.180	6.190	6.100	6.120	6.012	21,476,492
2021-11-25	6.250	6.270	6.190	6.200	6.091	21,976,717
2021-11-24	6.200	6.290	6.200	6.240	6.130	21,560,596
2021-11-23	6.220	6.300	6.200	6.230	6.120	25,892,210
2021-11-22	6.380	6.400	6.210	6.220	6.110	34,266,576
2021-11-19	6.280	6.390	6.200	6.350	6.238	31,435,959
2021-11-18	6.340	6.380	6.180	6.200	6.091	31,297,702
2021-11-17	6.420	6.460	6.330	6.340	6.228	21,510,392
2021-11-16	6.420	6.550	6.390	6.420	6.307	28,315,171
2021-11-15	6.390	6.450	6.260	6.430	6.316	36,888,198
2021-11-12	6.530	6.550	6.350	6.400	6.287	56,776,491
2021-11-11	6.230	6.650	6.200	6.640	6.523	100,874,574
2021-11-10	6.000	6.260	5.900	6.230	6.120	65,658,980

← NewerPage 20 of 21 · 1,219 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.