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
2023-05-05	91.000	91.420	88.500	89.840	61.357	3,981,146
2023-05-04	95.660	96.300	91.330	91.890	62.757	5,522,771
2023-04-28	97.270	98.950	95.400	96.260	65.741	4,381,153
2023-04-27	99.840	101.50	94.940	96.070	65.611	7,215,896
2023-04-26	94.000	102.60	92.950	100.50	68.637	7,970,933
2023-04-25	99.860	103.85	95.460	95.460	65.195	9,179,340
2023-04-24	112.50	112.50	106.07	106.07	72.441	3,186,960
2023-04-21	120.00	123.88	117.30	117.85	80.486	5,155,603
2023-04-20	115.00	117.77	114.22	117.71	80.391	3,928,682
2023-04-19	119.07	119.42	115.01	115.40	78.813	5,092,266
2023-04-18	120.10	122.50	118.90	120.30	82.159	3,560,368
2023-04-17	120.12	123.01	119.19	121.18	82.760	3,259,928
2023-04-14	118.43	122.83	117.50	120.20	82.091	3,499,595
2023-04-13	121.00	122.80	119.61	120.29	82.152	3,137,696
2023-04-12	123.10	124.86	117.23	119.88	81.873	6,177,005
2023-04-11	126.50	126.72	123.60	124.20	84.823	4,404,225
2023-04-10	125.69	131.95	124.38	128.25	87.589	6,128,031
2023-04-07	126.79	128.50	125.30	126.10	86.120	3,321,806
2023-04-06	128.00	129.01	122.97	127.30	86.940	5,321,895
2023-04-04	130.72	133.49	125.58	129.50	88.442	6,756,408
2023-04-03	123.23	133.68	121.48	132.25	90.321	7,236,205
2023-03-31	127.01	127.48	122.11	124.30	84.891	6,453,246
2023-03-30	121.47	130.00	119.72	128.22	87.568	7,299,199
2023-03-29	119.83	123.53	118.35	122.00	83.320	4,116,694
2023-03-28	121.50	124.60	119.00	119.56	81.654	4,254,416
2023-03-27	116.92	126.60	116.00	122.75	83.833	6,687,793
2023-03-24	115.11	119.58	112.10	118.20	80.725	4,839,856
2023-03-23	117.10	120.00	115.00	116.33	79.448	4,385,346
2023-03-22	122.98	125.48	117.32	119.00	81.271	5,500,688
2023-03-21	120.80	125.13	115.80	123.01	84.010	7,132,260
2023-03-20	114.30	125.50	110.55	121.27	82.822	7,772,482
2023-03-17	119.24	120.00	109.00	115.05	78.574	5,936,484
2023-03-16	118.11	121.20	117.08	118.91	81.210	3,867,998
2023-03-15	121.30	124.86	119.07	119.93	81.907	4,101,213
2023-03-14	125.00	125.80	117.18	122.25	83.491	6,605,443
2023-03-13	125.00	127.50	123.42	125.80	85.916	3,905,454
2023-03-10	127.49	131.77	125.50	125.99	86.045	5,028,728
2023-03-09	128.99	132.39	125.81	128.56	87.801	6,002,438
2023-03-08	128.50	138.00	126.55	129.00	88.101	8,651,498
2023-03-07	125.21	130.39	124.53	128.50	87.760	10,578,227
2023-03-06	111.58	120.12	111.40	120.12	82.036	6,455,946
2023-03-03	108.90	113.00	108.61	109.20	74.579	3,510,679
2023-03-02	110.50	115.96	108.69	109.75	74.954	3,991,043
2023-03-01	119.11	120.39	107.60	112.60	76.901	9,884,072
2023-02-28	118.00	121.95	117.03	119.55	81.647	4,392,914
2023-02-27	113.78	124.99	113.01	119.26	81.449	5,689,496
2023-02-24	112.00	115.80	111.77	114.02	77.870	5,354,708
2023-02-23	103.80	114.60	103.40	112.83	77.058	7,189,187
2023-02-22	103.80	107.86	103.10	104.46	71.341	2,565,817
2023-02-21	105.89	106.30	103.40	104.83	71.594	3,026,832
2023-02-20	104.23	109.88	103.00	106.41	72.673	3,857,210
2023-02-17	103.58	108.16	102.85	105.53	72.072	3,821,371
2023-02-16	108.60	108.60	102.37	103.01	70.351	3,919,395
2023-02-15	108.40	109.69	106.00	108.60	74.169	3,051,073
2023-02-14	107.00	110.00	105.84	109.80	74.988	3,835,277
2023-02-13	106.60	108.80	105.12	106.49	72.728	4,950,419
2023-02-10	122.24	123.00	109.59	109.59	74.845	6,953,038
2023-02-09	121.21	129.35	119.37	121.77	83.163	5,583,751
2023-02-08	112.00	123.94	111.70	121.11	82.712	6,457,735
2023-02-07	114.89	116.10	110.31	112.67	76.948	2,488,812

← NewerPage 15 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.