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
2023-11-01	42.330	42.660	41.450	41.530	40.043	2,313,253
2023-10-31	43.350	43.990	42.130	42.460	40.940	3,439,062
2023-10-30	43.500	44.380	43.030	44.220	42.637	2,221,674
2023-10-27	41.800	44.160	41.500	43.710	42.145	2,708,225
2023-10-26	41.870	42.350	41.140	42.290	40.776	1,700,300
2023-10-25	43.010	43.880	42.400	42.410	40.892	1,728,760
2023-10-24	41.510	43.260	41.510	42.780	41.249	2,281,206
2023-10-23	44.000	44.000	41.810	41.950	40.448	2,247,694
2023-10-20	42.790	45.190	42.670	44.350	42.762	2,833,160
2023-10-19	42.720	43.850	42.580	43.420	41.866	1,932,000
2023-10-18	43.950	44.010	43.170	43.190	41.644	1,908,502
2023-10-17	44.920	45.000	43.930	44.540	42.946	1,660,683
2023-10-16	44.950	45.400	44.100	44.420	42.830	2,152,705
2023-10-13	47.400	47.400	44.570	45.300	43.678	4,342,155
2023-10-12	46.310	47.760	46.100	47.660	45.954	3,537,884
2023-10-11	46.450	47.020	45.810	46.210	44.556	2,023,720
2023-10-10	47.180	47.350	46.110	46.190	44.537	2,309,728
2023-10-09	47.420	47.990	46.700	47.080	45.395	2,324,341
2023-09-28	48.340	48.750	47.390	47.910	46.195	4,260,101
2023-09-27	46.350	49.580	46.350	48.640	46.899	6,936,163
2023-09-26	47.300	47.880	46.270	46.350	44.691	3,987,132
2023-09-25	45.990	50.080	45.460	47.900	46.185	6,330,439
2023-09-22	45.030	46.360	44.880	46.180	44.527	2,076,899
2023-09-21	45.690	45.890	45.020	45.100	43.486	1,310,455
2023-09-20	46.060	46.370	45.500	45.580	43.948	1,413,824
2023-09-19	47.090	47.090	45.860	46.100	44.450	1,495,454
2023-09-18	47.060	47.700	46.160	47.090	45.404	1,797,238
2023-09-15	46.800	47.560	46.700	47.070	45.385	1,912,140
2023-09-14	47.860	47.860	46.500	46.810	45.134	2,015,419
2023-09-13	48.720	48.730	47.470	47.930	46.214	2,348,939
2023-09-12	48.970	49.150	48.300	48.780	47.034	2,116,596
2023-09-11	49.380	49.870	48.530	49.220	47.458	2,302,481
2023-09-08	50.400	50.500	49.270	49.380	47.612	2,168,693
2023-09-07	52.040	52.360	50.560	50.640	48.827	3,064,741
2023-09-06	53.810	53.820	52.030	52.400	50.524	3,998,861
2023-09-05	52.830	54.900	52.600	54.320	52.376	5,304,360
2023-09-04	52.250	53.120	51.500	53.100	51.199	3,075,580
2023-09-01	52.270	52.590	51.670	52.010	50.148	1,884,376
2023-08-31	52.980	53.080	52.090	52.290	50.418	2,317,340
2023-08-30	52.490	53.490	51.830	53.490	51.575	3,607,047
2023-08-29	49.800	52.750	49.650	52.740	50.852	3,852,501
2023-08-28	52.970	52.970	50.130	50.300	48.499	3,528,012
2023-08-25	50.570	51.750	49.510	50.020	48.229	2,674,039
2023-08-24	49.830	52.040	49.140	51.200	49.367	4,047,274
2023-08-23	50.710	50.920	49.510	49.600	47.824	2,439,009
2023-08-22	52.050	52.490	50.110	51.290	49.454	3,081,430
2023-08-21	51.880	52.700	51.880	52.120	50.254	2,230,064
2023-08-18	52.750	54.150	51.770	52.040	50.177	2,939,339
2023-08-17	51.110	53.230	50.720	52.760	50.871	3,013,884
2023-08-16	51.500	52.990	51.160	51.320	49.483	2,390,084
2023-08-15	53.000	53.330	51.730	51.910	50.052	2,077,100
2023-08-14	52.350	53.480	51.820	53.480	51.566	2,326,813
2023-08-11	53.200	54.380	53.050	53.130	51.228	2,794,284
2023-08-10	52.500	53.890	52.250	53.330	51.421	2,104,145
2023-08-09	53.500	53.580	52.700	52.740	50.852	2,018,554
2023-08-08	53.980	54.610	53.350	53.840	51.913	1,647,636
2023-08-07	54.180	54.200	53.350	53.620	51.701	2,526,198
2023-08-04	54.850	55.100	53.800	54.280	52.337	2,786,074
2023-08-03	55.630	56.390	54.350	54.850	52.887	4,215,334
2023-08-02	59.000	59.000	55.520	56.260	54.246	5,155,639

← NewerPage 13 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.