Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 112.02 | 116.14 | 112.00 | 114.97 | 78.519 | 2,349,537 |
| 2023-02-03 | 117.98 | 118.50 | 113.67 | 114.12 | 77.939 | 2,718,038 |
| 2023-02-02 | 119.18 | 121.00 | 116.89 | 117.50 | 80.247 | 3,407,852 |
| 2023-02-01 | 117.60 | 122.95 | 117.38 | 121.50 | 82.979 | 4,640,937 |
| 2023-01-31 | 108.50 | 121.11 | 106.58 | 118.98 | 81.258 | 7,441,852 |
| 2023-01-30 | 108.00 | 112.20 | 103.20 | 110.10 | 75.193 | 5,478,471 |
| 2023-01-20 | 101.52 | 108.52 | 101.52 | 106.00 | 72.393 | 4,292,862 |
| 2023-01-19 | 103.00 | 103.95 | 101.10 | 102.49 | 69.996 | 2,580,944 |
| 2023-01-18 | 107.00 | 107.60 | 102.50 | 103.65 | 70.788 | 3,550,227 |
| 2023-01-17 | 105.04 | 107.36 | 101.59 | 104.50 | 71.369 | 4,767,015 |
| 2023-01-16 | 100.47 | 105.84 | 100.08 | 103.65 | 70.788 | 3,230,914 |
| 2023-01-13 | 103.01 | 104.40 | 99.190 | 101.89 | 69.586 | 4,113,506 |
| 2023-01-12 | 108.00 | 108.98 | 103.38 | 104.37 | 71.280 | 4,376,766 |
| 2023-01-11 | 107.10 | 108.88 | 104.90 | 107.05 | 73.110 | 3,205,413 |
| 2023-01-10 | 111.44 | 113.90 | 105.22 | 109.00 | 74.442 | 5,989,615 |
| 2023-01-09 | 112.00 | 112.00 | 104.91 | 111.29 | 76.006 | 7,276,640 |
| 2023-01-06 | 101.00 | 112.42 | 101.00 | 112.42 | 76.778 | 8,314,857 |
| 2023-01-05 | 97.990 | 105.16 | 97.990 | 102.20 | 69.798 | 6,593,430 |
| 2023-01-04 | 98.600 | 100.01 | 97.280 | 99.060 | 67.653 | 4,519,394 |
| 2023-01-03 | 98.710 | 104.77 | 97.310 | 100.10 | 68.364 | 6,999,328 |
| 2022-12-30 | 99.190 | 103.98 | 97.600 | 99.240 | 67.776 | 6,651,582 |
| 2022-12-29 | 99.000 | 102.35 | 96.300 | 99.190 | 67.742 | 6,334,645 |
| 2022-12-28 | 93.410 | 99.440 | 90.000 | 99.440 | 67.913 | 9,070,961 |
| 2022-12-27 | 85.670 | 90.400 | 85.580 | 90.400 | 61.739 | 5,897,512 |
| 2022-12-26 | 74.710 | 82.180 | 74.650 | 82.180 | 56.125 | 3,776,831 |
| 2022-12-23 | 80.200 | 81.850 | 73.430 | 74.710 | 51.024 | 6,281,088 |
| 2022-12-22 | 85.520 | 86.410 | 80.890 | 81.460 | 55.633 | 3,964,752 |
| 2022-12-21 | 90.110 | 90.490 | 84.800 | 86.000 | 58.734 | 3,331,421 |
| 2022-12-20 | 85.610 | 91.800 | 85.610 | 91.020 | 62.162 | 4,621,680 |
| 2022-12-19 | 84.010 | 89.780 | 83.970 | 86.260 | 58.912 | 3,006,288 |
| 2022-12-16 | 85.120 | 87.030 | 83.300 | 85.430 | 58.345 | 3,197,723 |
| 2022-12-15 | 85.050 | 88.580 | 84.880 | 86.830 | 59.301 | 3,565,655 |
| 2022-12-14 | 93.040 | 94.500 | 85.410 | 86.730 | 59.233 | 6,625,803 |
| 2022-12-13 | 93.900 | 98.010 | 93.050 | 94.900 | 64.812 | 4,764,124 |
| 2022-12-12 | 92.760 | 94.500 | 90.200 | 93.950 | 64.163 | 3,726,018 |
| 2022-12-09 | 91.350 | 93.700 | 89.770 | 93.700 | 63.993 | 4,248,679 |
| 2022-12-08 | 93.200 | 95.200 | 91.010 | 91.300 | 62.354 | 4,334,967 |
| 2022-12-07 | 97.000 | 97.000 | 92.280 | 94.500 | 64.539 | 5,801,352 |
| 2022-12-06 | 98.000 | 100.00 | 93.500 | 96.970 | 66.226 | 7,318,273 |
| 2022-12-05 | 93.210 | 95.470 | 90.550 | 95.080 | 64.935 | 5,397,541 |
| 2022-12-02 | 87.550 | 95.500 | 87.550 | 93.740 | 64.020 | 6,763,897 |
| 2022-12-01 | 90.500 | 93.190 | 89.000 | 89.280 | 60.974 | 7,717,767 |
| 2022-11-30 | 92.100 | 92.690 | 88.000 | 89.300 | 60.988 | 5,817,981 |
| 2022-11-29 | 98.880 | 98.880 | 91.370 | 92.520 | 63.187 | 7,017,193 |
| 2022-11-28 | 96.500 | 101.00 | 95.000 | 97.400 | 66.520 | 6,237,408 |
| 2022-11-25 | 97.900 | 100.17 | 95.080 | 97.800 | 66.793 | 6,939,044 |
| 2022-11-24 | 98.490 | 105.18 | 96.500 | 99.900 | 68.227 | 12,665,975 |
| 2022-11-23 | 87.720 | 96.500 | 86.060 | 96.500 | 65.905 | 9,063,952 |
| 2022-11-22 | 88.000 | 89.080 | 84.000 | 87.730 | 59.916 | 10,855,233 |
| 2022-11-21 | 80.010 | 90.420 | 80.010 | 90.420 | 61.753 | 13,729,419 |
| 2022-11-18 | 83.840 | 88.160 | 82.000 | 82.200 | 56.139 | 12,262,161 |
| 2022-11-17 | 83.000 | 84.180 | 79.500 | 84.000 | 57.368 | 6,955,440 |
| 2022-11-16 | 84.000 | 86.630 | 79.960 | 83.100 | 56.753 | 9,296,085 |
| 2022-11-15 | 84.970 | 87.350 | 82.710 | 83.980 | 57.354 | 8,818,894 |
| 2022-11-14 | 81.230 | 85.600 | 81.230 | 84.970 | 58.031 | 6,491,256 |
| 2022-11-11 | 89.900 | 91.300 | 81.650 | 84.000 | 57.368 | 12,204,855 |
| 2022-11-10 | 93.760 | 95.640 | 86.580 | 88.000 | 60.100 | 11,371,770 |
| 2022-11-09 | 89.010 | 97.300 | 87.340 | 95.540 | 65.249 | 13,972,366 |
| 2022-11-08 | 88.000 | 90.490 | 83.880 | 88.660 | 60.551 | 11,922,972 |
| 2022-11-07 | 94.000 | 94.500 | 86.510 | 90.580 | 61.862 | 12,053,246 |
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.