Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.000	17.220	16.020	17.190	17.190	2,567,600
2026-10-22	17.370	17.500	17.120	17.120	17.120	1,733,440
2026-10-21	17.370	17.640	17.260	17.300	17.300	1,113,880
2026-10-20	17.370	17.790	17.220	17.430	17.430	1,494,354
2026-10-19	17.370	17.860	17.120	17.590	17.590	1,908,300
2026-10-16	17.370	17.990	17.250	17.480	17.480	2,435,140
2026-10-15	17.320	17.450	17.000	17.110	17.110	2,397,240
2026-10-14	18.460	18.660	17.340	17.500	17.500	3,819,300
2026-10-13	18.750	18.840	17.910	18.440	18.440	4,776,300
2026-10-12	18.720	19.930	18.400	19.000	19.000	5,821,933
2026-10-09	18.670	18.760	18.000	18.690	18.690	2,100,880
2026-10-08	19.110	19.290	18.530	18.670	18.670	1,711,404
2026-09-30	19.220	19.720	19.090	19.130	19.130	1,456,364
2026-09-29	19.450	19.560	18.980	19.030	19.030	2,742,620
2026-09-28	19.440	19.760	19.310	19.450	19.450	2,391,424
2026-09-24	19.380	19.650	19.250	19.350	19.350	1,586,360
2026-09-23	19.210	19.740	19.210	19.490	19.490	1,922,504
2026-09-22	19.220	19.690	19.220	19.310	19.310	1,753,516
2026-09-21	18.730	19.470	18.730	19.220	19.220	2,274,724
2026-09-18	18.640	18.950	18.600	18.830	18.830	1,960,800
2026-09-17	18.620	18.900	18.210	18.470	18.470	2,450,800
2026-09-16	18.470	19.090	18.330	18.490	18.490	2,901,134
2026-09-15	18.810	19.150	18.500	18.570	18.570	2,039,160
2026-09-14	18.790	19.110	18.600	18.810	18.810	1,271,880
2026-09-11	19.560	19.560	18.640	18.920	18.920	1,778,560
2026-09-10	19.830	19.860	19.390	19.480	19.480	1,664,910
2026-09-09	19.940	20.460	19.670	19.920	19.920	2,537,500
2026-09-08	19.500	19.960	19.350	19.870	19.870	2,358,260
2026-09-07	19.320	19.500	19.070	19.410	19.410	1,070,400
2026-09-04	19.430	19.620	19.100	19.230	19.230	1,553,920
2026-09-03	19.320	19.570	19.180	19.230	19.230	1,034,900
2026-09-02	19.420	19.570	19.190	19.350	19.350	1,141,200
2026-09-01	19.540	19.770	19.360	19.520	19.520	1,158,700
2026-08-31	19.590	19.620	19.250	19.600	19.600	1,668,240
2026-08-28	18.940	19.700	18.850	19.500	19.500	2,343,220
2026-08-27	19.210	19.210	18.730	19.050	19.050	1,450,160
2026-08-26	19.190	19.350	19.040	19.070	19.070	1,091,600
2026-08-25	18.920	19.230	18.730	19.150	19.150	1,175,000
2026-08-24	19.130	19.450	18.820	18.960	18.960	1,555,560
2026-08-21	19.000	19.190	18.620	19.110	19.110	1,498,900
2026-08-20	18.910	19.300	18.900	18.990	18.990	1,459,800
2026-08-19	19.500	19.660	18.850	18.870	18.870	1,840,460
2026-08-18	19.720	20.200	19.500	19.700	19.700	2,101,740
2026-08-17	19.320	19.880	19.320	19.750	19.750	1,699,180
2026-08-14	19.560	19.720	19.250	19.450	19.450	1,740,580
2026-08-13	20.330	20.330	19.550	19.550	19.550	2,052,360
2026-08-12	19.820	20.420	19.620	20.180	20.180	2,457,880
2026-08-11	19.690	19.810	19.420	19.760	19.760	1,643,740
2026-08-10	19.280	20.160	19.140	19.720	19.720	2,865,300
2026-08-07	19.420	19.670	19.070	19.260	19.260	2,464,880
2026-08-06	19.250	19.380	19.020	19.290	19.290	2,189,600
2026-08-05	19.200	19.670	19.080	19.320	19.320	2,855,340
2026-08-04	19.660	19.800	19.130	19.280	19.280	2,847,860
2026-08-03	18.850	19.680	18.850	19.640	19.640	3,191,640
2026-07-31	18.670	19.180	18.510	19.010	19.010	3,820,480
2026-07-30	17.820	18.960	17.730	18.630	18.630	5,331,140
2026-07-29	17.400	17.860	17.200	17.770	17.770	2,720,380
2026-07-28	17.300	17.750	17.160	17.440	17.440	1,954,020
2026-07-27	16.920	17.530	16.800	17.450	17.450	2,319,040

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	1.1999 CNY
2023-06-12	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.