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
2024-01-25	49.100	49.470	46.770	49.100	47.342	8,037,110
2024-01-24	50.370	50.920	48.080	49.750	47.969	11,066,088
2024-01-23	45.790	50.370	45.200	50.370	48.567	10,950,497
2024-01-22	47.370	48.490	45.460	45.790	44.151	7,937,717
2024-01-19	51.700	51.920	47.500	48.520	46.783	9,476,012
2024-01-18	50.220	52.680	50.180	52.220	50.351	9,244,487
2024-01-17	54.500	54.500	50.890	50.890	49.068	8,093,200
2024-01-16	54.600	57.570	52.900	54.870	52.906	9,924,920
2024-01-15	53.510	53.510	53.510	53.510	51.595	0
2024-01-12	52.280	58.140	51.510	53.510	51.595	14,118,947
2024-01-11	50.200	53.280	49.670	53.040	51.141	11,632,983
2024-01-10	48.660	52.300	48.410	50.940	49.117	10,492,089
2024-01-09	47.870	50.720	47.360	49.250	47.487	10,179,539
2024-01-08	47.840	48.830	47.370	47.830	46.118	6,390,420
2024-01-05	48.880	49.890	47.050	47.500	45.800	8,619,114
2024-01-04	50.500	51.050	49.390	49.510	47.738	6,936,120
2024-01-03	50.260	51.650	49.940	51.270	49.435	8,212,465
2024-01-02	51.900	52.500	50.500	50.650	48.837	10,506,911
2023-12-29	51.190	53.660	49.880	53.450	51.537	16,839,444
2023-12-28	46.590	51.270	46.110	51.270	49.435	12,221,468
2023-12-27	46.860	47.500	45.880	46.610	44.942	9,249,843
2023-12-26	47.460	49.230	46.800	47.920	46.205	12,602,999
2023-12-25	44.900	49.960	44.560	47.900	46.185	16,286,892
2023-12-22	43.920	47.010	43.030	45.940	44.296	18,286,213
2023-12-21	38.590	42.740	38.420	42.740	41.210	4,178,664
2023-12-20	38.550	39.860	38.410	38.850	37.459	2,964,098
2023-12-19	37.630	39.500	37.420	38.390	37.016	2,923,620
2023-12-18	38.480	38.590	37.560	37.630	36.283	1,684,149
2023-12-15	38.200	39.400	38.200	38.650	37.266	2,884,654
2023-12-14	38.370	39.100	38.250	38.320	36.948	1,241,472
2023-12-13	39.050	39.150	38.250	38.290	36.919	1,484,860
2023-12-12	39.450	39.620	39.100	39.300	37.893	1,221,300
2023-12-11	38.500	39.490	38.120	39.440	38.028	1,957,069
2023-12-08	39.340	39.570	38.860	38.890	37.498	1,824,231
2023-12-07	40.020	40.170	39.000	39.180	37.777	2,457,531
2023-12-06	39.250	40.660	39.200	40.260	38.819	2,328,982
2023-12-05	40.100	40.700	39.570	39.580	38.163	2,357,792
2023-12-04	40.900	41.050	40.200	40.310	38.867	1,855,068
2023-12-01	40.850	41.130	40.230	40.700	39.243	1,960,104
2023-11-30	41.610	42.050	40.730	41.030	39.561	2,734,244
2023-11-29	42.950	43.080	42.380	42.410	40.892	1,596,570
2023-11-28	42.990	43.260	42.510	43.000	41.461	1,725,580
2023-11-27	43.580	43.790	42.580	42.860	41.326	2,592,100
2023-11-24	44.990	44.990	43.600	43.890	42.319	4,323,670
2023-11-23	45.680	46.360	45.440	46.230	44.575	3,834,197
2023-11-22	46.570	46.660	45.330	45.900	44.257	5,128,708
2023-11-21	46.230	46.700	45.280	45.440	43.813	2,517,533
2023-11-20	46.140	46.270	45.420	46.180	44.527	2,451,772
2023-11-17	45.910	46.480	45.780	46.230	44.575	2,366,604
2023-11-16	47.480	47.480	46.230	46.250	44.594	3,309,380
2023-11-15	47.750	47.830	46.980	47.330	45.636	4,469,220
2023-11-14	47.070	47.560	46.510	47.120	45.433	3,166,358
2023-11-13	46.980	47.140	46.290	46.920	45.240	3,018,014
2023-11-10	46.800	47.110	46.000	46.640	44.970	3,809,729
2023-11-09	46.260	47.800	46.260	46.880	45.202	6,494,824
2023-11-08	46.080	46.950	45.820	46.640	44.970	4,933,740
2023-11-07	45.930	46.590	45.060	46.400	44.739	8,303,349
2023-11-06	41.580	45.670	41.580	45.670	44.035	3,038,100
2023-11-03	40.020	41.680	40.020	41.520	40.034	3,477,560
2023-11-02	41.510	41.720	39.980	40.010	38.578	2,965,320

← NewerPage 12 of 17 · 981 trading daysOlder →

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.