Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.440	2.450	2.330	2.340	2.340	90,991,603
2025-04-25	2.440	2.550	2.430	2.450	2.450	119,369,625
2025-04-24	2.450	2.490	2.410	2.440	2.440	58,299,000
2025-04-23	2.510	2.520	2.440	2.450	2.450	72,818,870
2025-04-22	2.490	2.530	2.480	2.520	2.520	73,760,196
2025-04-21	2.490	2.520	2.470	2.500	2.500	52,563,235
2025-04-18	2.470	2.550	2.440	2.520	2.520	83,055,495
2025-04-17	2.400	2.540	2.390	2.480	2.480	92,844,050
2025-04-16	2.400	2.440	2.390	2.420	2.420	48,733,307
2025-04-15	2.420	2.430	2.380	2.390	2.390	30,241,030
2025-04-14	2.430	2.470	2.410	2.420	2.420	51,420,158
2025-04-11	2.480	2.490	2.430	2.430	2.430	80,385,949
2025-04-10	2.430	2.560	2.390	2.510	2.510	119,304,182
2025-04-09	2.260	2.470	2.200	2.450	2.450	96,431,622
2025-04-08	2.270	2.310	2.220	2.290	2.290	48,348,884
2025-04-07	2.430	2.430	2.260	2.260	2.260	83,467,899
2025-04-03	2.440	2.520	2.430	2.510	2.510	54,424,673
2025-04-02	2.510	2.510	2.450	2.450	2.450	41,673,600
2025-04-01	2.430	2.520	2.420	2.510	2.510	80,086,150
2025-03-31	2.410	2.470	2.400	2.420	2.420	54,272,294
2025-03-28	2.450	2.480	2.410	2.420	2.420	48,876,270
2025-03-27	2.460	2.470	2.430	2.450	2.450	28,157,740
2025-03-26	2.450	2.480	2.440	2.460	2.460	33,523,056
2025-03-25	2.420	2.470	2.410	2.460	2.460	36,687,448
2025-03-24	2.450	2.450	2.400	2.420	2.420	42,330,907
2025-03-21	2.450	2.480	2.440	2.450	2.450	40,206,179
2025-03-20	2.460	2.490	2.440	2.460	2.460	35,700,000
2025-03-19	2.480	2.480	2.450	2.460	2.460	31,928,500
2025-03-18	2.520	2.520	2.460	2.470	2.470	49,625,600
2025-03-17	2.460	2.540	2.460	2.510	2.510	68,821,995
2025-03-14	2.390	2.460	2.390	2.450	2.450	51,084,862
2025-03-13	2.420	2.430	2.380	2.390	2.390	32,434,175
2025-03-12	2.430	2.440	2.410	2.420	2.420	27,181,619
2025-03-11	2.420	2.440	2.400	2.430	2.430	24,503,936
2025-03-10	2.440	2.460	2.420	2.440	2.440	28,256,882
2025-03-07	2.470	2.480	2.430	2.440	2.440	34,687,185
2025-03-06	2.440	2.490	2.420	2.490	2.490	53,284,230
2025-03-05	2.450	2.460	2.400	2.420	2.420	37,908,800
2025-03-04	2.460	2.470	2.430	2.460	2.460	34,705,668
2025-03-03	2.480	2.530	2.450	2.470	2.470	49,075,500
2025-02-28	2.520	2.540	2.460	2.470	2.470	57,284,064
2025-02-27	2.530	2.570	2.500	2.520	2.520	49,895,610
2025-02-26	2.480	2.530	2.470	2.530	2.530	47,689,776
2025-02-25	2.480	2.530	2.450	2.460	2.460	47,129,375
2025-02-24	2.450	2.550	2.440	2.500	2.500	59,312,737
2025-02-21	2.460	2.480	2.420	2.450	2.450	44,241,038
2025-02-20	2.480	2.490	2.440	2.450	2.450	45,776,606
2025-02-19	2.460	2.480	2.440	2.470	2.470	39,131,599
2025-02-18	2.560	2.560	2.460	2.460	2.460	55,642,716
2025-02-17	2.540	2.600	2.510	2.550	2.550	64,779,970
2025-02-14	2.600	2.610	2.520	2.540	2.540	52,384,066
2025-02-13	2.530	2.640	2.520	2.600	2.600	96,425,073
2025-02-12	2.470	2.530	2.440	2.530	2.530	53,643,763
2025-02-11	2.550	2.560	2.450	2.470	2.470	43,489,200
2025-02-10	2.470	2.550	2.470	2.540	2.540	50,963,205
2025-02-07	2.420	2.510	2.400	2.480	2.480	64,717,568
2025-02-06	2.410	2.430	2.370	2.420	2.420	40,920,269
2025-02-05	2.450	2.460	2.390	2.400	2.400	36,851,326
2025-01-27	2.440	2.490	2.430	2.440	2.440	39,933,617
2025-01-24	2.500	2.500	2.450	2.470	2.470	37,172,610

← NewerPage 7 of 21 · 1,213 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.