Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.200	2.200	2.160	2.170	2.170	37,623,898
2026-04-22	2.200	2.210	2.180	2.200	2.200	20,592,900
2026-04-21	2.220	2.240	2.190	2.200	2.200	31,070,961
2026-04-20	2.220	2.230	2.200	2.220	2.220	33,500,301
2026-04-17	2.220	2.250	2.200	2.230	2.230	45,237,398
2026-04-16	2.240	2.250	2.210	2.220	2.220	42,920,512
2026-04-15	2.290	2.290	2.230	2.240	2.240	44,943,898
2026-04-14	2.260	2.300	2.230	2.280	2.280	68,656,320
2026-04-13	2.210	2.270	2.200	2.240	2.240	44,618,102
2026-04-10	2.190	2.250	2.190	2.230	2.230	42,025,398
2026-04-09	2.220	2.230	2.180	2.190	2.190	35,033,121
2026-04-08	2.190	2.250	2.190	2.240	2.240	52,936,047
2026-04-07	2.160	2.180	2.150	2.170	2.170	25,039,811
2026-04-03	2.190	2.190	2.140	2.160	2.160	36,311,289
2026-04-02	2.210	2.220	2.170	2.180	2.180	34,763,102
2026-04-01	2.200	2.220	2.160	2.210	2.210	41,135,328
2026-03-31	2.180	2.250	2.170	2.170	2.170	46,333,461
2026-03-30	2.170	2.200	2.150	2.170	2.170	42,804,633
2026-03-27	2.160	2.200	2.150	2.200	2.200	34,711,980
2026-03-26	2.210	2.250	2.170	2.180	2.180	40,754,301
2026-03-25	2.170	2.220	2.150	2.210	2.210	52,875,219
2026-03-24	2.190	2.190	2.130	2.160	2.160	84,394,094
2026-03-23	2.270	2.270	2.130	2.150	2.150	87,850,602
2026-03-20	2.350	2.360	2.290	2.290	2.290	40,001,871
2026-03-19	2.360	2.380	2.340	2.350	2.350	36,101,500
2026-03-18	2.450	2.460	2.350	2.390	2.390	80,904,328
2026-03-17	2.470	2.520	2.450	2.460	2.460	55,653,301
2026-03-16	2.470	2.510	2.440	2.460	2.460	60,003,031
2026-03-13	2.410	2.530	2.400	2.480	2.480	89,549,000
2026-03-12	2.410	2.440	2.400	2.420	2.420	44,627,641
2026-03-11	2.420	2.430	2.400	2.420	2.420	39,057,281
2026-03-10	2.410	2.430	2.400	2.420	2.420	32,685,199
2026-03-09	2.420	2.430	2.380	2.400	2.400	65,697,438
2026-03-06	2.420	2.470	2.410	2.460	2.460	40,529,512
2026-03-05	2.440	2.450	2.410	2.420	2.420	45,658,539
2026-03-04	2.480	2.500	2.390	2.420	2.420	98,463,859
2026-03-03	2.530	2.550	2.490	2.490	2.490	58,774,301
2026-03-02	2.570	2.580	2.510	2.530	2.530	81,462,852
2026-02-27	2.590	2.620	2.570	2.610	2.610	68,010,719
2026-02-26	2.680	2.690	2.580	2.590	2.590	85,192,680
2026-02-25	2.630	2.740	2.620	2.660	2.660	82,693,531
2026-02-24	2.660	2.660	2.590	2.620	2.620	45,765,262
2026-02-13	2.670	2.680	2.630	2.640	2.640	40,253,672
2026-02-12	2.700	2.730	2.660	2.660	2.660	46,986,594
2026-02-11	2.720	2.730	2.690	2.690	2.690	47,124,078
2026-02-10	2.800	2.800	2.710	2.730	2.730	55,317,930
2026-02-09	2.740	2.800	2.710	2.790	2.790	72,034,719
2026-02-06	2.750	2.760	2.700	2.710	2.710	56,731,699
2026-02-05	2.780	2.810	2.730	2.770	2.770	86,128,172
2026-02-04	2.590	2.790	2.570	2.780	2.780	143,178,703
2026-02-03	2.610	2.670	2.570	2.600	2.600	69,339,328
2026-02-02	2.680	2.730	2.580	2.590	2.590	105,732,898
2026-01-30	2.810	2.830	2.710	2.740	2.740	100,919,000
2026-01-29	2.770	2.870	2.740	2.830	2.830	119,289,695
2026-01-28	2.670	2.810	2.670	2.770	2.770	123,651,602
2026-01-27	2.720	2.740	2.650	2.670	2.670	69,219,875
2026-01-26	2.730	2.780	2.690	2.720	2.720	80,363,266
2026-01-23	2.700	2.750	2.690	2.740	2.740	74,997,008
2026-01-22	2.680	2.720	2.650	2.700	2.700	65,753,539
2026-01-21	2.700	2.720	2.680	2.690	2.690	78,195,508

← NewerPage 3 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.