Shenzhen Overseas Chinese Town Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.780	2.970	2.770	2.890	2.890	156,849,061
2024-10-29	2.840	2.950	2.800	2.800	2.800	150,789,961
2024-10-28	2.740	2.840	2.730	2.840	2.840	109,962,429
2024-10-25	2.710	2.790	2.700	2.750	2.750	110,540,915
2024-10-24	2.700	2.750	2.670	2.700	2.700	86,691,196
2024-10-23	2.690	2.750	2.680	2.720	2.720	105,442,186
2024-10-22	2.660	2.720	2.650	2.700	2.700	74,655,411
2024-10-21	2.680	2.720	2.620	2.670	2.670	130,919,363
2024-10-18	2.630	2.740	2.550	2.690	2.690	156,401,234
2024-10-17	2.880	2.880	2.680	2.680	2.680	191,040,199
2024-10-16	2.740	2.900	2.710	2.880	2.880	229,106,587
2024-10-15	2.690	2.820	2.640	2.680	2.680	135,657,907
2024-10-14	2.790	2.830	2.670	2.740	2.740	165,214,137
2024-10-11	2.710	2.770	2.640	2.690	2.690	141,906,969
2024-10-10	2.750	2.830	2.600	2.720	2.720	291,454,434
2024-10-09	3.000	3.040	2.890	2.890	2.890	277,671,184
2024-10-08	3.210	3.210	3.000	3.210	3.210	602,539,256
2024-09-30	2.920	2.920	2.920	2.920	2.920	22,726,310
2024-09-27	2.650	2.650	2.650	2.650	2.650	53,488,192
2024-09-26	2.200	2.410	2.190	2.410	2.410	268,820,467
2024-09-25	2.120	2.300	2.120	2.190	2.190	211,947,505
2024-09-24	2.060	2.090	2.020	2.090	2.090	69,003,585
2024-09-23	2.010	2.040	1.990	2.020	2.020	45,936,402
2024-09-20	1.980	2.030	1.970	2.020	2.020	59,601,444
2024-09-19	1.940	2.020	1.930	1.990	1.990	76,062,922
2024-09-18	1.910	1.960	1.870	1.930	1.930	49,360,164
2024-09-13	1.910	1.940	1.900	1.910	1.910	34,224,671
2024-09-12	1.910	1.940	1.900	1.910	1.910	24,154,186
2024-09-11	1.880	1.940	1.870	1.910	1.910	39,802,176
2024-09-10	1.890	1.900	1.840	1.890	1.890	39,754,669
2024-09-09	1.890	1.920	1.870	1.890	1.890	21,979,641
2024-09-06	1.930	1.940	1.890	1.900	1.900	21,503,500
2024-09-05	1.920	1.950	1.910	1.930	1.930	31,099,894
2024-09-04	1.910	1.960	1.890	1.900	1.900	38,812,100
2024-09-03	1.890	1.950	1.890	1.920	1.920	39,293,627
2024-09-02	1.900	1.940	1.880	1.890	1.890	48,839,788
2024-08-30	1.820	1.990	1.810	1.920	1.920	99,135,383
2024-08-29	1.800	1.830	1.780	1.820	1.820	30,410,400
2024-08-28	1.820	1.820	1.770	1.800	1.800	41,341,149
2024-08-27	1.900	1.900	1.810	1.820	1.820	55,349,199
2024-08-26	1.880	1.920	1.870	1.900	1.900	29,857,697
2024-08-23	1.880	1.890	1.860	1.890	1.890	32,722,598
2024-08-22	1.940	1.960	1.890	1.890	1.890	43,296,787
2024-08-21	1.940	1.960	1.930	1.930	1.930	26,012,187
2024-08-20	1.980	1.990	1.940	1.950	1.950	31,256,520
2024-08-19	1.980	1.990	1.960	1.980	1.980	31,871,625
2024-08-16	2.020	2.030	1.980	1.980	1.980	39,365,900
2024-08-15	1.990	2.030	1.970	2.020	2.020	42,865,284
2024-08-14	2.000	2.020	1.980	1.990	1.990	27,655,027
2024-08-13	2.000	2.010	1.970	2.010	2.010	41,226,612
2024-08-12	2.080	2.080	2.000	2.010	2.010	64,641,100
2024-08-09	2.050	2.160	2.040	2.090	2.090	121,325,193
2024-08-08	2.020	2.090	2.010	2.050	2.050	63,463,051
2024-08-07	2.040	2.040	2.000	2.020	2.020	39,588,832
2024-08-06	2.020	2.050	2.010	2.050	2.050	45,771,700
2024-08-05	2.010	2.070	2.000	2.010	2.010	49,407,534
2024-08-02	2.020	2.060	2.010	2.020	2.020	41,330,233
2024-08-01	2.060	2.080	2.020	2.030	2.030	36,130,200
2024-07-31	1.970	2.060	1.960	2.060	2.060	62,159,000
2024-07-30	1.930	1.970	1.930	1.970	1.970	40,574,168

← NewerPage 9 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.