Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 41.150 | 41.150 | 39.300 | 39.300 | 37.893 | 4,861,760 |
| 2024-04-29 | 39.400 | 41.410 | 39.380 | 41.340 | 39.860 | 6,564,554 |
| 2024-04-26 | 42.220 | 43.750 | 42.130 | 43.750 | 42.184 | 3,033,675 |
| 2024-04-25 | 41.500 | 42.600 | 41.280 | 42.490 | 40.969 | 2,350,340 |
| 2024-04-24 | 41.220 | 41.780 | 40.910 | 41.720 | 40.227 | 1,848,920 |
| 2024-04-23 | 41.890 | 42.300 | 40.910 | 41.480 | 39.995 | 1,776,380 |
| 2024-04-22 | 40.740 | 42.300 | 40.330 | 41.600 | 40.111 | 2,444,114 |
| 2024-04-19 | 41.400 | 41.750 | 40.300 | 40.750 | 39.291 | 2,082,943 |
| 2024-04-18 | 42.300 | 42.450 | 41.310 | 41.620 | 40.130 | 2,499,357 |
| 2024-04-17 | 41.200 | 42.550 | 41.200 | 42.210 | 40.699 | 3,015,799 |
| 2024-04-16 | 42.600 | 42.960 | 40.410 | 40.580 | 39.127 | 2,697,245 |
| 2024-04-15 | 42.790 | 44.000 | 41.990 | 42.520 | 40.998 | 2,633,443 |
| 2024-04-12 | 43.790 | 44.140 | 42.550 | 42.770 | 41.239 | 2,539,785 |
| 2024-04-11 | 43.990 | 45.030 | 43.260 | 43.770 | 42.203 | 2,390,474 |
| 2024-04-10 | 47.700 | 47.700 | 44.340 | 44.350 | 42.762 | 4,330,273 |
| 2024-04-09 | 47.220 | 47.880 | 47.010 | 47.720 | 46.012 | 2,053,394 |
| 2024-04-08 | 49.600 | 49.600 | 47.070 | 47.220 | 45.530 | 3,597,324 |
| 2024-04-03 | 50.300 | 50.500 | 49.100 | 49.600 | 47.824 | 3,788,874 |
| 2024-04-02 | 49.410 | 50.380 | 48.220 | 50.000 | 48.210 | 5,358,515 |
| 2024-04-01 | 47.650 | 49.400 | 47.410 | 49.400 | 47.632 | 3,988,845 |
| 2024-03-29 | 47.160 | 47.860 | 46.880 | 47.660 | 45.954 | 1,554,374 |
| 2024-03-28 | 47.200 | 48.190 | 47.110 | 47.430 | 45.732 | 3,178,228 |
| 2024-03-27 | 49.600 | 49.680 | 47.210 | 47.210 | 45.520 | 4,050,725 |
| 2024-03-26 | 49.270 | 50.180 | 48.200 | 49.950 | 48.162 | 5,611,060 |
| 2024-03-25 | 47.230 | 51.500 | 46.870 | 49.270 | 47.506 | 7,373,670 |
| 2024-03-22 | 48.330 | 48.710 | 47.130 | 47.280 | 45.588 | 3,926,045 |
| 2024-03-21 | 49.780 | 49.780 | 48.610 | 48.710 | 46.966 | 3,572,700 |
| 2024-03-20 | 49.480 | 50.280 | 49.090 | 49.830 | 48.046 | 3,583,044 |
| 2024-03-19 | 50.640 | 51.100 | 49.620 | 49.680 | 47.902 | 4,806,245 |
| 2024-03-18 | 50.370 | 50.990 | 49.400 | 50.610 | 48.798 | 5,871,214 |
| 2024-03-15 | 49.390 | 50.220 | 49.080 | 50.220 | 48.422 | 4,779,972 |
| 2024-03-14 | 49.180 | 49.850 | 48.290 | 49.060 | 47.304 | 4,084,973 |
| 2024-03-13 | 50.090 | 50.220 | 49.310 | 49.700 | 47.921 | 4,412,861 |
| 2024-03-12 | 50.990 | 50.990 | 50.000 | 50.090 | 48.297 | 7,231,860 |
| 2024-03-11 | 49.900 | 52.170 | 49.200 | 51.250 | 49.415 | 11,078,569 |
| 2024-03-08 | 46.720 | 49.990 | 46.720 | 49.010 | 47.256 | 8,797,708 |
| 2024-03-07 | 48.050 | 48.550 | 46.600 | 46.600 | 44.932 | 5,238,165 |
| 2024-03-06 | 46.770 | 49.310 | 46.570 | 48.320 | 46.590 | 7,066,198 |
| 2024-03-05 | 48.080 | 48.200 | 46.340 | 46.820 | 45.144 | 5,684,654 |
| 2024-03-04 | 48.980 | 49.650 | 48.100 | 48.320 | 46.590 | 5,661,719 |
| 2024-03-01 | 49.500 | 50.380 | 48.510 | 49.300 | 47.535 | 7,049,913 |
| 2024-02-29 | 47.100 | 49.680 | 46.970 | 49.670 | 47.892 | 8,244,264 |
| 2024-02-28 | 50.020 | 53.760 | 47.110 | 47.890 | 46.176 | 11,349,041 |
| 2024-02-27 | 48.670 | 49.890 | 47.710 | 49.800 | 48.017 | 8,159,929 |
| 2024-02-26 | 46.340 | 50.570 | 45.680 | 49.410 | 47.641 | 11,703,851 |
| 2024-02-23 | 45.300 | 46.960 | 45.300 | 46.560 | 44.893 | 8,840,351 |
| 2024-02-22 | 44.120 | 46.500 | 44.110 | 45.300 | 43.678 | 8,099,870 |
| 2024-02-21 | 43.400 | 46.180 | 43.110 | 44.780 | 43.177 | 9,594,586 |
| 2024-02-20 | 44.380 | 44.390 | 42.500 | 43.960 | 42.386 | 6,585,481 |
| 2024-02-19 | 44.860 | 45.320 | 43.680 | 44.730 | 43.129 | 7,157,266 |
| 2024-02-08 | 43.120 | 45.000 | 42.150 | 44.860 | 43.254 | 8,924,543 |
| 2024-02-07 | 43.000 | 45.210 | 42.300 | 43.160 | 41.615 | 10,302,283 |
| 2024-02-06 | 41.850 | 44.360 | 38.000 | 43.850 | 42.280 | 10,852,951 |
| 2024-02-05 | 43.880 | 44.880 | 41.000 | 41.590 | 40.101 | 8,356,628 |
| 2024-02-02 | 43.440 | 45.390 | 42.180 | 44.710 | 43.110 | 13,844,674 |
| 2024-02-01 | 40.350 | 43.710 | 39.760 | 43.710 | 42.145 | 5,260,016 |
| 2024-01-31 | 41.630 | 43.600 | 39.600 | 39.740 | 38.317 | 7,815,760 |
| 2024-01-30 | 40.660 | 43.300 | 40.450 | 41.800 | 40.304 | 6,320,834 |
| 2024-01-29 | 45.970 | 46.000 | 43.390 | 43.390 | 41.837 | 5,539,491 |
| 2024-01-26 | 47.970 | 50.170 | 47.700 | 48.210 | 46.484 | 6,495,360 |
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.