Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 26.800 | 26.840 | 26.370 | 26.640 | 26.640 | 2,730,500 |
| 2024-07-26 | 27.050 | 27.450 | 26.540 | 26.900 | 26.900 | 5,260,610 |
| 2024-07-25 | 24.680 | 27.140 | 24.660 | 27.140 | 27.140 | 3,762,610 |
| 2024-07-24 | 25.160 | 25.240 | 24.600 | 24.670 | 24.670 | 1,380,240 |
| 2024-07-23 | 26.160 | 26.260 | 25.220 | 25.240 | 25.240 | 1,338,823 |
| 2024-07-22 | 26.060 | 26.530 | 25.950 | 26.100 | 26.100 | 1,616,500 |
| 2024-07-19 | 25.480 | 26.120 | 25.240 | 25.990 | 25.990 | 1,890,250 |
| 2024-07-18 | 24.700 | 25.710 | 24.500 | 25.590 | 25.590 | 2,440,420 |
| 2024-07-17 | 25.990 | 26.450 | 25.330 | 25.350 | 25.350 | 2,781,780 |
| 2024-07-16 | 25.700 | 25.790 | 25.200 | 25.550 | 25.550 | 1,359,880 |
| 2024-07-15 | 25.860 | 26.140 | 25.370 | 25.510 | 25.510 | 2,122,766 |
| 2024-07-12 | 26.000 | 26.990 | 25.850 | 26.350 | 26.350 | 3,645,406 |
| 2024-07-11 | 25.800 | 26.750 | 25.270 | 26.170 | 26.170 | 4,230,570 |
| 2024-07-10 | 25.670 | 26.890 | 25.520 | 26.060 | 26.060 | 2,102,135 |
| 2024-07-09 | 25.500 | 26.120 | 24.970 | 25.980 | 25.980 | 1,906,745 |
| 2024-07-08 | 26.440 | 26.480 | 25.490 | 25.500 | 25.500 | 1,714,040 |
| 2024-07-05 | 26.390 | 26.870 | 25.810 | 26.440 | 26.440 | 1,784,335 |
| 2024-07-04 | 27.520 | 27.520 | 25.960 | 26.130 | 26.130 | 2,050,420 |
| 2024-07-03 | 27.840 | 27.900 | 27.110 | 27.290 | 27.290 | 1,412,978 |
| 2024-07-02 | 27.990 | 28.460 | 27.750 | 27.860 | 27.860 | 1,229,489 |
| 2024-07-01 | 27.660 | 28.390 | 27.610 | 28.210 | 28.210 | 1,430,598 |
| 2024-06-28 | 28.090 | 28.550 | 27.630 | 27.800 | 27.800 | 1,717,640 |
| 2024-06-27 | 28.510 | 28.790 | 27.850 | 27.980 | 27.980 | 1,690,860 |
| 2024-06-26 | 27.380 | 28.830 | 27.090 | 28.710 | 28.710 | 2,602,160 |
| 2024-06-25 | 27.900 | 28.200 | 27.170 | 27.420 | 27.420 | 1,620,820 |
| 2024-06-24 | 28.700 | 28.850 | 27.850 | 27.900 | 27.900 | 2,345,160 |
| 2024-06-21 | 30.120 | 30.660 | 29.270 | 29.290 | 29.290 | 2,226,825 |
| 2024-06-20 | 30.860 | 31.140 | 29.990 | 29.990 | 29.990 | 1,780,260 |
| 2024-06-19 | 31.800 | 32.030 | 31.010 | 31.030 | 31.030 | 1,738,445 |
| 2024-06-18 | 31.750 | 32.420 | 31.450 | 31.870 | 31.870 | 2,149,859 |
| 2024-06-17 | 32.310 | 32.310 | 31.500 | 31.510 | 31.510 | 2,490,518 |
| 2024-06-14 | 32.950 | 33.580 | 32.760 | 33.520 | 32.320 | 2,693,920 |
| 2024-06-13 | 33.240 | 33.650 | 33.130 | 33.170 | 31.983 | 2,040,920 |
| 2024-06-12 | 32.610 | 33.380 | 32.600 | 33.230 | 32.040 | 1,962,420 |
| 2024-06-11 | 31.770 | 32.930 | 31.150 | 32.850 | 31.674 | 2,528,564 |
| 2024-06-07 | 31.900 | 31.980 | 31.100 | 31.770 | 30.633 | 2,311,680 |
| 2024-06-06 | 33.390 | 33.390 | 31.260 | 31.490 | 30.363 | 3,296,745 |
| 2024-06-05 | 33.400 | 33.510 | 32.800 | 32.850 | 31.674 | 1,360,320 |
| 2024-06-04 | 33.330 | 33.640 | 32.730 | 33.530 | 32.330 | 2,124,616 |
| 2024-06-03 | 34.390 | 34.430 | 33.290 | 33.550 | 32.349 | 2,621,835 |
| 2024-05-31 | 34.910 | 35.120 | 34.380 | 34.430 | 33.198 | 2,269,839 |
| 2024-05-30 | 35.700 | 36.210 | 34.900 | 34.910 | 33.660 | 3,306,795 |
| 2024-05-29 | 34.700 | 37.340 | 34.700 | 35.700 | 34.422 | 5,400,566 |
| 2024-05-28 | 35.140 | 35.850 | 34.800 | 35.110 | 33.853 | 2,961,517 |
| 2024-05-27 | 36.200 | 36.200 | 34.240 | 35.320 | 34.056 | 4,363,960 |
| 2024-05-24 | 37.380 | 38.360 | 36.230 | 36.340 | 35.039 | 4,520,245 |
| 2024-05-23 | 38.760 | 39.000 | 37.350 | 37.350 | 36.013 | 6,159,819 |
| 2024-05-22 | 35.350 | 38.850 | 35.350 | 38.850 | 37.459 | 8,589,930 |
| 2024-05-21 | 36.040 | 36.440 | 35.200 | 35.320 | 34.056 | 2,388,071 |
| 2024-05-20 | 35.410 | 36.430 | 35.110 | 36.050 | 34.760 | 3,246,065 |
| 2024-05-17 | 36.080 | 36.460 | 35.010 | 35.360 | 34.094 | 4,407,945 |
| 2024-05-16 | 37.580 | 37.800 | 36.360 | 36.530 | 35.222 | 3,650,584 |
| 2024-05-15 | 37.600 | 38.090 | 37.480 | 37.580 | 36.235 | 1,882,880 |
| 2024-05-14 | 37.800 | 38.200 | 37.370 | 37.520 | 36.177 | 2,661,400 |
| 2024-05-13 | 39.000 | 39.000 | 37.800 | 37.860 | 36.505 | 2,954,680 |
| 2024-05-10 | 40.240 | 40.250 | 39.240 | 39.310 | 37.903 | 2,763,770 |
| 2024-05-09 | 39.570 | 40.730 | 39.560 | 40.340 | 38.896 | 4,097,420 |
| 2024-05-08 | 39.290 | 39.860 | 38.800 | 39.590 | 38.173 | 2,997,996 |
| 2024-05-07 | 39.000 | 39.500 | 38.700 | 39.360 | 37.951 | 3,072,690 |
| 2024-05-06 | 39.460 | 39.870 | 38.840 | 38.960 | 37.565 | 4,216,864 |
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.