Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.360	2.430	2.350	2.400	2.400	104,885,631
2025-07-23	2.390	2.430	2.350	2.360	2.360	97,188,008
2025-07-22	2.350	2.380	2.310	2.380	2.380	82,854,556
2025-07-21	2.320	2.360	2.310	2.330	2.330	56,245,381
2025-07-18	2.310	2.320	2.300	2.320	2.320	32,775,100
2025-07-17	2.320	2.330	2.290	2.300	2.300	40,178,800
2025-07-16	2.320	2.340	2.300	2.310	2.310	48,579,952
2025-07-15	2.350	2.350	2.280	2.320	2.320	66,785,480
2025-07-14	2.380	2.400	2.340	2.360	2.360	55,071,700
2025-07-11	2.400	2.420	2.380	2.390	2.390	72,103,229
2025-07-10	2.300	2.400	2.290	2.390	2.390	116,410,329
2025-07-09	2.300	2.320	2.290	2.300	2.300	37,841,522
2025-07-08	2.280	2.310	2.260	2.300	2.300	54,377,750
2025-07-07	2.240	2.310	2.240	2.270	2.270	61,677,087
2025-07-04	2.260	2.270	2.240	2.240	2.240	32,167,299
2025-07-03	2.270	2.290	2.250	2.260	2.260	34,391,955
2025-07-02	2.240	2.270	2.230	2.270	2.270	45,556,927
2025-07-01	2.250	2.260	2.220	2.240	2.240	27,986,512
2025-06-30	2.250	2.260	2.240	2.250	2.250	26,349,880
2025-06-27	2.240	2.280	2.240	2.240	2.240	39,964,222
2025-06-26	2.260	2.270	2.240	2.240	2.240	33,091,582
2025-06-25	2.250	2.270	2.230	2.260	2.260	41,677,781
2025-06-24	2.230	2.270	2.230	2.250	2.250	70,839,905
2025-06-23	2.210	2.240	2.180	2.230	2.230	26,074,753
2025-06-20	2.220	2.240	2.220	2.220	2.220	19,072,600
2025-06-19	2.270	2.270	2.220	2.230	2.230	28,266,200
2025-06-18	2.290	2.300	2.260	2.260	2.260	24,085,401
2025-06-17	2.320	2.320	2.290	2.300	2.300	23,725,117
2025-06-16	2.270	2.330	2.270	2.310	2.310	57,966,645
2025-06-13	2.300	2.300	2.250	2.270	2.270	70,830,964
2025-06-12	2.310	2.310	2.280	2.300	2.300	38,495,002
2025-06-11	2.310	2.330	2.300	2.310	2.310	29,905,301
2025-06-10	2.330	2.340	2.290	2.300	2.300	47,978,409
2025-06-09	2.330	2.340	2.320	2.330	2.330	35,473,161
2025-06-06	2.340	2.360	2.330	2.340	2.340	28,849,149
2025-06-05	2.360	2.380	2.330	2.350	2.350	31,733,333
2025-06-04	2.340	2.380	2.330	2.360	2.360	26,915,051
2025-06-03	2.360	2.370	2.330	2.330	2.330	31,853,028
2025-05-30	2.370	2.380	2.350	2.370	2.370	21,849,547
2025-05-29	2.350	2.370	2.330	2.370	2.370	18,827,744
2025-05-28	2.360	2.360	2.340	2.350	2.350	12,051,104
2025-05-27	2.340	2.370	2.330	2.360	2.360	22,121,804
2025-05-26	2.330	2.350	2.320	2.330	2.330	15,371,248
2025-05-23	2.350	2.360	2.330	2.330	2.330	28,506,400
2025-05-22	2.380	2.390	2.350	2.360	2.360	24,603,823
2025-05-21	2.390	2.410	2.380	2.380	2.380	21,195,160
2025-05-20	2.420	2.420	2.380	2.400	2.400	28,076,488
2025-05-19	2.390	2.440	2.380	2.410	2.410	33,627,712
2025-05-16	2.410	2.420	2.370	2.380	2.380	26,986,226
2025-05-15	2.400	2.440	2.400	2.400	2.400	45,268,395
2025-05-14	2.370	2.420	2.360	2.400	2.400	39,728,317
2025-05-13	2.370	2.390	2.360	2.380	2.380	31,515,826
2025-05-12	2.360	2.370	2.350	2.360	2.360	29,542,686
2025-05-09	2.390	2.390	2.350	2.350	2.350	30,488,513
2025-05-08	2.380	2.410	2.370	2.390	2.390	35,636,098
2025-05-07	2.420	2.460	2.380	2.390	2.390	48,944,990
2025-05-06	2.370	2.380	2.360	2.380	2.380	32,638,390
2025-04-30	2.350	2.390	2.350	2.360	2.360	32,166,200
2025-04-29	2.310	2.370	2.290	2.350	2.350	36,602,063
2025-04-28	2.440	2.450	2.330	2.340	2.340	90,991,603

← NewerPage 6 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.