Shenzhen Overseas Chinese Town Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.510 | 2.570 | 2.490 | 2.500 | 2.500 | 54,867,408 |
| 2025-01-22 | 2.510 | 2.510 | 2.450 | 2.480 | 2.480 | 51,623,236 |
| 2025-01-21 | 2.540 | 2.630 | 2.520 | 2.540 | 2.540 | 77,019,006 |
| 2025-01-20 | 2.540 | 2.570 | 2.480 | 2.540 | 2.540 | 44,226,031 |
| 2025-01-17 | 2.540 | 2.570 | 2.500 | 2.530 | 2.530 | 42,139,770 |
| 2025-01-16 | 2.580 | 2.580 | 2.530 | 2.550 | 2.550 | 41,496,031 |
| 2025-01-15 | 2.520 | 2.570 | 2.480 | 2.530 | 2.530 | 37,098,125 |
| 2025-01-14 | 2.470 | 2.540 | 2.460 | 2.520 | 2.520 | 39,732,830 |
| 2025-01-13 | 2.410 | 2.470 | 2.370 | 2.470 | 2.470 | 35,845,467 |
| 2025-01-10 | 2.550 | 2.580 | 2.430 | 2.440 | 2.440 | 46,618,100 |
| 2025-01-09 | 2.520 | 2.560 | 2.510 | 2.550 | 2.550 | 30,577,301 |
| 2025-01-08 | 2.550 | 2.560 | 2.480 | 2.530 | 2.530 | 37,484,901 |
| 2025-01-07 | 2.540 | 2.570 | 2.500 | 2.560 | 2.560 | 28,882,428 |
| 2025-01-06 | 2.550 | 2.560 | 2.480 | 2.540 | 2.540 | 45,118,584 |
| 2025-01-03 | 2.630 | 2.640 | 2.530 | 2.550 | 2.550 | 49,325,151 |
| 2025-01-02 | 2.670 | 2.730 | 2.590 | 2.620 | 2.620 | 50,753,451 |
| 2024-12-31 | 2.720 | 2.740 | 2.660 | 2.670 | 2.670 | 41,484,618 |
| 2024-12-30 | 2.770 | 2.770 | 2.700 | 2.730 | 2.730 | 50,687,251 |
| 2024-12-27 | 2.750 | 2.820 | 2.740 | 2.770 | 2.770 | 48,764,910 |
| 2024-12-26 | 2.790 | 2.810 | 2.730 | 2.740 | 2.740 | 51,246,702 |
| 2024-12-25 | 2.840 | 2.840 | 2.770 | 2.790 | 2.790 | 45,870,482 |
| 2024-12-24 | 2.800 | 2.850 | 2.790 | 2.830 | 2.830 | 50,782,244 |
| 2024-12-23 | 2.920 | 2.920 | 2.810 | 2.810 | 2.810 | 73,665,000 |
| 2024-12-20 | 2.930 | 2.940 | 2.900 | 2.920 | 2.920 | 53,325,399 |
| 2024-12-19 | 2.980 | 3.000 | 2.900 | 2.930 | 2.930 | 134,308,627 |
| 2024-12-18 | 3.060 | 3.180 | 2.990 | 3.060 | 3.060 | 176,443,469 |
| 2024-12-17 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 91,258,500 |
| 2024-12-16 | 3.070 | 3.070 | 2.970 | 2.990 | 2.990 | 92,626,708 |
| 2024-12-13 | 3.150 | 3.150 | 3.030 | 3.040 | 3.040 | 140,190,147 |
| 2024-12-12 | 3.130 | 3.180 | 3.080 | 3.170 | 3.170 | 93,853,440 |
| 2024-12-11 | 3.040 | 3.180 | 3.020 | 3.130 | 3.130 | 155,919,138 |
| 2024-12-10 | 3.170 | 3.210 | 3.030 | 3.040 | 3.040 | 149,527,553 |
| 2024-12-09 | 3.100 | 3.120 | 2.980 | 3.000 | 3.000 | 103,673,522 |
| 2024-12-06 | 3.040 | 3.130 | 3.020 | 3.100 | 3.100 | 121,185,227 |
| 2024-12-05 | 3.000 | 3.030 | 2.960 | 3.030 | 3.030 | 57,633,910 |
| 2024-12-04 | 3.070 | 3.090 | 2.990 | 3.000 | 3.000 | 74,213,722 |
| 2024-12-03 | 3.100 | 3.120 | 3.030 | 3.090 | 3.090 | 81,658,333 |
| 2024-12-02 | 3.030 | 3.140 | 3.020 | 3.100 | 3.100 | 104,958,080 |
| 2024-11-29 | 3.050 | 3.110 | 3.020 | 3.050 | 3.050 | 93,712,917 |
| 2024-11-28 | 3.020 | 3.120 | 3.000 | 3.070 | 3.070 | 108,742,164 |
| 2024-11-27 | 2.970 | 3.020 | 2.890 | 3.020 | 3.020 | 76,997,062 |
| 2024-11-26 | 2.930 | 3.070 | 2.910 | 2.990 | 2.990 | 99,733,046 |
| 2024-11-25 | 2.880 | 3.020 | 2.830 | 2.950 | 2.950 | 112,257,551 |
| 2024-11-22 | 2.940 | 3.040 | 2.880 | 2.880 | 2.880 | 122,472,938 |
| 2024-11-21 | 2.920 | 2.940 | 2.880 | 2.910 | 2.910 | 62,255,614 |
| 2024-11-20 | 2.890 | 2.950 | 2.860 | 2.940 | 2.940 | 84,405,942 |
| 2024-11-19 | 2.980 | 2.980 | 2.810 | 2.910 | 2.910 | 216,155,185 |
| 2024-11-18 | 2.940 | 3.120 | 2.930 | 3.070 | 3.070 | 284,102,238 |
| 2024-11-15 | 2.920 | 2.940 | 2.830 | 2.840 | 2.840 | 77,189,980 |
| 2024-11-14 | 3.070 | 3.090 | 2.920 | 2.930 | 2.930 | 90,638,168 |
| 2024-11-13 | 3.050 | 3.090 | 2.960 | 3.010 | 3.010 | 107,513,497 |
| 2024-11-12 | 3.100 | 3.160 | 3.030 | 3.070 | 3.070 | 109,320,800 |
| 2024-11-11 | 3.150 | 3.210 | 3.040 | 3.110 | 3.110 | 146,988,482 |
| 2024-11-08 | 3.470 | 3.490 | 3.180 | 3.190 | 3.190 | 243,651,542 |
| 2024-11-07 | 3.160 | 3.420 | 3.110 | 3.400 | 3.400 | 281,699,739 |
| 2024-11-06 | 3.020 | 3.260 | 2.970 | 3.180 | 3.180 | 250,801,794 |
| 2024-11-05 | 2.880 | 3.040 | 2.860 | 3.020 | 3.020 | 142,433,245 |
| 2024-11-04 | 2.900 | 2.930 | 2.840 | 2.890 | 2.890 | 97,952,364 |
| 2024-11-01 | 2.960 | 3.010 | 2.850 | 2.930 | 2.930 | 134,568,940 |
| 2024-10-31 | 2.850 | 3.090 | 2.820 | 2.960 | 2.960 | 189,354,189 |
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.