Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.470	2.510	2.420	2.430	2.430	83,904,500
2025-10-23	2.520	2.540	2.440	2.490	2.490	77,273,015
2025-10-22	2.460	2.530	2.450	2.510	2.510	104,476,361
2025-10-21	2.420	2.490	2.400	2.470	2.470	85,290,396
2025-10-20	2.420	2.440	2.400	2.410	2.410	59,602,260
2025-10-17	2.470	2.510	2.390	2.410	2.410	95,410,031
2025-10-16	2.500	2.510	2.450	2.470	2.470	68,926,016
2025-10-15	2.540	2.570	2.480	2.500	2.500	93,325,115
2025-10-14	2.550	2.610	2.530	2.540	2.540	99,844,834
2025-10-13	2.540	2.590	2.510	2.560	2.560	87,397,492
2025-10-10	2.560	2.640	2.550	2.610	2.610	127,538,747
2025-10-09	2.650	2.660	2.520	2.570	2.570	135,876,346
2025-09-30	2.600	2.680	2.560	2.650	2.650	138,247,767
2025-09-29	2.540	2.640	2.480	2.580	2.580	121,222,164
2025-09-26	2.510	2.640	2.480	2.550	2.550	149,206,534
2025-09-25	2.560	2.560	2.480	2.520	2.520	115,170,168
2025-09-24	2.540	2.630	2.510	2.560	2.560	165,137,181
2025-09-23	2.650	2.680	2.460	2.550	2.550	324,683,115
2025-09-22	2.480	2.750	2.420	2.700	2.700	445,357,156
2025-09-19	2.490	2.520	2.390	2.500	2.500	155,502,898
2025-09-18	2.560	2.580	2.460	2.490	2.490	155,976,404
2025-09-17	2.550	2.590	2.490	2.580	2.580	228,324,886
2025-09-16	2.480	2.710	2.470	2.620	2.620	277,645,833
2025-09-15	2.480	2.510	2.410	2.480	2.480	123,391,765
2025-09-12	2.400	2.500	2.390	2.480	2.480	173,331,936
2025-09-11	2.360	2.400	2.340	2.400	2.400	103,657,100
2025-09-10	2.340	2.380	2.340	2.380	2.380	103,676,035
2025-09-09	2.310	2.360	2.290	2.340	2.340	124,099,930
2025-09-08	2.270	2.350	2.270	2.310	2.310	148,850,718
2025-09-05	2.220	2.250	2.210	2.250	2.250	58,850,274
2025-09-04	2.220	2.240	2.210	2.220	2.220	70,589,236
2025-09-03	2.260	2.280	2.210	2.220	2.220	102,284,400
2025-09-02	2.270	2.290	2.230	2.260	2.260	105,785,180
2025-09-01	2.250	2.290	2.220	2.270	2.270	127,601,117
2025-08-29	2.300	2.330	2.250	2.250	2.250	170,788,301
2025-08-28	2.300	2.340	2.240	2.290	2.290	133,575,017
2025-08-27	2.390	2.400	2.300	2.310	2.310	138,594,759
2025-08-26	2.400	2.410	2.370	2.400	2.400	87,901,633
2025-08-25	2.330	2.480	2.320	2.420	2.420	267,468,941
2025-08-22	2.320	2.330	2.290	2.330	2.330	74,179,793
2025-08-21	2.320	2.340	2.310	2.320	2.320	78,331,734
2025-08-20	2.310	2.330	2.290	2.320	2.320	70,711,351
2025-08-19	2.320	2.340	2.310	2.320	2.320	67,196,335
2025-08-18	2.320	2.330	2.300	2.310	2.310	70,199,627
2025-08-15	2.260	2.330	2.260	2.320	2.320	79,443,381
2025-08-14	2.310	2.340	2.270	2.270	2.270	77,983,383
2025-08-13	2.320	2.340	2.290	2.300	2.300	66,579,673
2025-08-12	2.310	2.330	2.300	2.310	2.310	35,570,910
2025-08-11	2.300	2.330	2.290	2.320	2.320	48,202,627
2025-08-08	2.300	2.310	2.280	2.290	2.290	31,239,768
2025-08-07	2.290	2.310	2.270	2.310	2.310	45,225,659
2025-08-06	2.270	2.300	2.250	2.280	2.280	48,312,309
2025-08-05	2.270	2.290	2.260	2.270	2.270	47,412,768
2025-08-04	2.260	2.270	2.240	2.260	2.260	31,137,013
2025-08-01	2.280	2.290	2.240	2.260	2.260	66,286,851
2025-07-31	2.360	2.370	2.270	2.290	2.290	89,606,940
2025-07-30	2.380	2.410	2.350	2.360	2.360	77,170,902
2025-07-29	2.380	2.400	2.370	2.390	2.390	63,074,420
2025-07-28	2.380	2.420	2.350	2.390	2.390	72,802,660
2025-07-25	2.400	2.410	2.370	2.370	2.370	73,375,326

← NewerPage 5 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.