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
2026-07-23	16.750	17.300	16.670	17.290	17.290	2,847,174
2026-07-22	16.800	17.220	16.620	16.730	16.730	2,601,280
2026-07-21	16.620	17.040	15.410	16.820	16.820	4,434,818
2026-07-20	17.500	17.850	16.330	16.620	16.620	3,899,780
2026-07-17	18.150	18.660	17.420	17.630	17.630	3,372,280
2026-07-16	17.990	18.470	17.800	18.200	18.200	3,013,734
2026-07-15	17.870	18.830	17.790	18.150	18.150	3,951,680
2026-07-14	18.310	18.310	17.280	17.850	17.850	3,525,200
2026-07-13	19.500	19.790	17.830	17.870	17.870	5,609,020
2026-07-10	19.100	20.320	19.000	19.790	19.790	5,873,720
2026-07-09	19.100	19.550	18.660	19.230	19.230	4,091,560
2026-07-08	21.000	21.220	19.220	19.220	19.220	7,398,641
2026-07-07	20.780	22.330	20.650	21.350	21.350	7,120,881
2026-07-06	21.010	21.900	20.720	20.780	20.780	4,998,920
2026-07-03	21.920	22.140	20.800	20.800	20.800	5,995,280
2026-07-02	22.100	22.980	21.830	21.920	21.920	8,283,702
2026-07-01	20.760	22.860	19.980	22.860	22.860	8,859,683
2026-06-30	20.600	22.000	20.480	20.780	20.780	6,156,560
2026-06-29	21.700	22.170	20.320	20.800	20.800	7,264,940
2026-06-26	21.070	22.700	20.790	21.850	21.850	9,486,740
2026-06-25	22.110	22.200	20.910	21.070	21.070	7,044,977
2026-06-24	22.500	22.600	21.610	22.110	22.110	7,108,700
2026-06-23	23.410	23.680	22.400	22.650	22.650	7,063,320
2026-06-22	23.300	23.600	22.030	23.310	23.310	10,929,857
2026-06-18	26.000	26.330	23.720	23.720	23.720	11,937,250
2026-06-17	26.850	27.200	25.830	26.350	26.350	10,535,670
2026-06-16	27.100	28.380	26.730	27.340	27.340	9,649,870
2026-06-15	27.350	27.750	26.600	27.420	27.420	8,985,023
2026-06-12	28.810	29.410	26.800	26.900	26.900	11,396,680
2026-06-11	28.960	29.200	28.000	28.320	28.320	13,017,750
2026-06-10	28.640	31.220	28.500	29.200	29.200	23,265,270
2026-06-09	26.060	28.410	25.000	28.410	28.410	15,038,898
2026-06-08	27.060	28.200	25.830	25.830	25.830	11,005,402
2026-06-05	27.070	28.480	25.900	27.200	27.200	11,304,210
2026-06-04	27.920	28.200	27.000	27.530	27.530	10,271,440
2026-06-03	26.690	28.600	26.070	28.550	28.550	16,623,217
2026-06-02	25.530	27.250	24.910	26.930	26.930	14,133,600
2026-06-01	25.480	27.000	24.880	26.080	26.080	16,371,300
2026-05-29	24.220	25.770	24.000	25.770	25.770	6,106,721
2026-05-28	23.270	23.590	22.410	23.430	23.430	5,128,727
2026-05-27	23.960	24.930	23.270	23.400	23.400	4,498,460
2026-05-26	24.450	24.900	23.670	24.250	24.250	6,282,750
2026-05-25	23.960	25.300	23.400	25.000	25.000	11,046,150
2026-05-22	24.150	24.600	23.330	24.000	24.000	9,114,480
2026-05-21	25.460	26.030	24.200	24.200	24.200	16,587,986
2026-05-20	23.030	24.490	23.030	24.490	24.490	5,146,107
2026-05-19	22.230	22.570	21.650	22.260	22.260	3,281,380
2026-05-18	22.490	22.510	22.120	22.300	22.300	1,885,720
2026-05-15	23.050	23.100	22.030	22.500	22.500	3,348,519
2026-05-14	23.320	23.500	22.990	23.050	23.050	2,958,320
2026-05-13	22.590	23.500	22.400	23.220	23.220	3,707,118
2026-05-12	22.740	22.890	22.450	22.700	22.700	2,837,040
2026-05-11	22.520	22.760	22.380	22.740	22.740	2,937,861
2026-05-08	22.330	22.620	22.220	22.520	22.520	2,528,419
2026-05-07	21.980	22.770	21.830	22.610	22.610	5,142,060
2026-05-06	21.570	22.370	21.420	22.020	22.020	3,543,398
2026-04-30	21.300	21.590	21.230	21.560	21.560	1,597,157
2026-04-29	20.940	21.500	20.770	21.400	21.400	1,663,871
2026-04-28	21.430	21.680	20.910	21.030	21.030	1,962,792
2026-04-27	21.000	21.620	20.800	21.530	21.530	2,485,219

← NewerPage 2 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.