Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.590	2.750	2.580	2.710	2.710	194,336,891
2026-01-19	2.540	2.640	2.520	2.590	2.590	86,342,367
2026-01-16	2.650	2.660	2.540	2.550	2.550	106,493,493
2026-01-15	2.560	2.700	2.550	2.650	2.650	165,350,385
2026-01-14	2.600	2.630	2.530	2.570	2.570	115,026,311
2026-01-13	2.590	2.620	2.570	2.610	2.610	112,978,352
2026-01-12	2.600	2.620	2.560	2.590	2.590	72,380,975
2026-01-09	2.590	2.630	2.560	2.600	2.600	71,910,236
2026-01-08	2.560	2.630	2.540	2.600	2.600	82,830,484
2026-01-07	2.580	2.610	2.550	2.560	2.560	64,326,955
2026-01-06	2.520	2.600	2.510	2.580	2.580	103,931,384
2026-01-05	2.480	2.560	2.480	2.520	2.520	95,243,304
2025-12-31	2.490	2.500	2.460	2.480	2.480	71,468,803
2025-12-30	2.500	2.510	2.470	2.480	2.480	66,678,067
2025-12-29	2.520	2.530	2.500	2.510	2.510	59,112,454
2025-12-26	2.590	2.590	2.500	2.530	2.530	126,027,138
2025-12-25	2.550	2.640	2.540	2.590	2.590	97,433,724
2025-12-24	2.520	2.560	2.510	2.540	2.540	60,114,302
2025-12-23	2.570	2.580	2.510	2.520	2.520	88,868,874
2025-12-22	2.650	2.670	2.560	2.580	2.580	141,137,472
2025-12-19	2.530	2.760	2.520	2.670	2.670	206,702,535
2025-12-18	2.550	2.590	2.510	2.520	2.520	73,581,898
2025-12-17	2.540	2.590	2.490	2.560	2.560	80,097,298
2025-12-16	2.550	2.580	2.520	2.540	2.540	74,904,032
2025-12-15	2.450	2.590	2.430	2.570	2.570	118,033,515
2025-12-12	2.480	2.500	2.460	2.460	2.460	48,427,400
2025-12-11	2.540	2.540	2.450	2.460	2.460	86,162,501
2025-12-10	2.470	2.590	2.460	2.550	2.550	112,718,501
2025-12-09	2.540	2.550	2.470	2.480	2.480	69,338,572
2025-12-08	2.560	2.580	2.530	2.550	2.550	58,595,968
2025-12-05	2.530	2.570	2.500	2.560	2.560	61,709,046
2025-12-04	2.630	2.650	2.520	2.540	2.540	134,849,900
2025-12-03	2.730	2.730	2.630	2.640	2.640	83,899,434
2025-12-02	2.650	2.800	2.610	2.720	2.720	119,496,832
2025-12-01	2.650	2.690	2.630	2.660	2.660	75,825,329
2025-11-28	2.630	2.660	2.570	2.660	2.660	77,045,226
2025-11-27	2.660	2.680	2.550	2.630	2.630	101,236,602
2025-11-26	2.700	2.740	2.660	2.680	2.680	85,309,550
2025-11-25	2.660	2.770	2.610	2.710	2.710	136,085,666
2025-11-24	2.680	2.740	2.650	2.660	2.660	140,868,656
2025-11-21	2.660	2.820	2.640	2.680	2.680	224,611,963
2025-11-20	2.650	2.750	2.580	2.710	2.710	213,855,032
2025-11-19	2.720	2.750	2.600	2.630	2.630	137,034,704
2025-11-18	2.850	2.860	2.690	2.720	2.720	178,523,513
2025-11-17	2.780	2.900	2.770	2.840	2.840	176,853,988
2025-11-14	2.800	2.920	2.780	2.790	2.790	208,694,887
2025-11-13	2.780	2.840	2.740	2.820	2.820	282,340,625
2025-11-12	2.910	2.920	2.790	2.810	2.810	467,961,928
2025-11-11	2.710	2.930	2.690	2.930	2.930	337,048,903
2025-11-10	2.480	2.660	2.480	2.660	2.660	257,838,368
2025-11-07	2.400	2.460	2.390	2.420	2.420	59,403,484
2025-11-06	2.430	2.430	2.390	2.410	2.410	55,294,872
2025-11-05	2.380	2.440	2.370	2.420	2.420	81,014,342
2025-11-04	2.400	2.410	2.370	2.380	2.380	63,103,500
2025-11-03	2.400	2.440	2.370	2.400	2.400	66,170,513
2025-10-31	2.390	2.420	2.370	2.380	2.380	65,821,300
2025-10-30	2.390	2.400	2.370	2.380	2.380	47,912,603
2025-10-29	2.400	2.410	2.360	2.390	2.390	58,119,502
2025-10-28	2.430	2.430	2.400	2.410	2.410	38,342,381
2025-10-27	2.430	2.440	2.410	2.420	2.420	54,417,900

← NewerPage 4 of 21 · 1,218 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.