Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.950 | 6.010 | 5.930 | 6.000 | 5.894 | 23,670,160 |
| 2021-11-08 | 5.940 | 6.060 | 5.930 | 5.950 | 5.845 | 34,340,144 |
| 2021-11-05 | 5.980 | 6.050 | 5.920 | 5.920 | 5.815 | 29,589,316 |
| 2021-11-04 | 6.010 | 6.040 | 5.930 | 5.980 | 5.874 | 30,649,104 |
| 2021-11-03 | 6.100 | 6.190 | 5.990 | 5.990 | 5.884 | 56,717,231 |
| 2021-11-02 | 6.260 | 6.310 | 6.000 | 6.080 | 5.973 | 49,547,660 |
| 2021-11-01 | 6.240 | 6.370 | 6.210 | 6.260 | 6.149 | 34,774,552 |
| 2021-10-29 | 6.350 | 6.400 | 6.210 | 6.260 | 6.149 | 42,547,300 |
| 2021-10-28 | 6.500 | 6.560 | 6.300 | 6.350 | 6.238 | 40,667,946 |
| 2021-10-27 | 6.540 | 6.620 | 6.500 | 6.510 | 6.395 | 41,642,503 |
| 2021-10-26 | 6.700 | 6.710 | 6.600 | 6.640 | 6.523 | 59,043,316 |
| 2021-10-25 | 6.900 | 7.030 | 6.760 | 6.820 | 6.700 | 68,890,728 |
| 2021-10-22 | 7.120 | 7.360 | 7.010 | 7.080 | 6.955 | 70,141,227 |
| 2021-10-21 | 6.910 | 7.140 | 6.870 | 7.070 | 6.945 | 40,923,184 |
| 2021-10-20 | 7.070 | 7.070 | 6.830 | 6.870 | 6.749 | 38,529,538 |
| 2021-10-19 | 7.040 | 7.130 | 6.970 | 7.040 | 6.916 | 26,800,938 |
| 2021-10-18 | 7.150 | 7.150 | 6.910 | 7.030 | 6.906 | 44,959,669 |
| 2021-10-15 | 7.150 | 7.400 | 7.050 | 7.120 | 6.994 | 42,132,653 |
| 2021-10-14 | 7.350 | 7.360 | 6.980 | 7.110 | 6.984 | 75,739,514 |
← NewerPage 21 of 21 · 1,219 trading days
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.