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
2026-04-24	21.720	21.720	21.420	21.560	21.560	1,894,047
2026-04-23	21.840	21.980	21.510	21.720	21.720	2,024,658
2026-04-22	21.920	22.070	21.640	21.840	21.840	2,342,217
2026-04-21	22.650	22.750	22.000	22.060	22.060	2,772,398
2026-04-20	22.590	22.760	22.310	22.610	22.610	2,581,929
2026-04-17	22.540	22.710	22.230	22.610	22.610	2,999,900
2026-04-16	22.410	22.790	22.250	22.610	22.610	2,878,581
2026-04-15	23.050	23.070	22.370	22.430	22.430	3,560,838
2026-04-14	23.300	23.360	22.700	22.980	22.980	6,348,801
2026-04-13	22.700	25.380	22.240	23.830	23.830	11,097,260
2026-04-10	23.180	23.180	22.570	23.180	23.180	4,504,274
2026-04-09	21.430	21.430	20.920	21.070	21.070	1,823,289
2026-04-08	21.410	21.550	21.200	21.540	21.540	2,322,434
2026-04-07	20.320	21.170	20.240	21.030	21.030	2,658,243
2026-04-03	21.270	21.280	20.240	20.320	20.320	2,835,225
2026-04-02	21.880	21.960	21.000	21.090	21.090	3,229,720
2026-04-01	22.170	22.280	21.760	21.920	21.920	2,672,300
2026-03-31	22.680	22.730	21.700	21.760	21.760	4,269,440
2026-03-30	23.770	24.020	22.610	22.900	22.900	4,970,866
2026-03-27	23.290	24.480	23.110	23.970	23.970	4,591,009
2026-03-26	24.560	24.560	23.470	23.550	23.550	4,220,280
2026-03-25	24.400	24.880	24.200	24.560	24.560	5,236,787
2026-03-24	24.580	24.990	22.210	24.670	24.670	9,135,843
2026-03-23	24.290	25.130	24.030	24.180	24.180	6,340,505
2026-03-20	25.010	25.700	24.070	24.580	24.580	7,607,326
2026-03-19	24.130	25.660	24.130	24.820	24.820	4,557,400
2026-03-18	24.940	25.140	24.100	24.580	24.580	4,389,042
2026-03-17	25.440	25.970	24.830	24.880	24.880	4,947,260
2026-03-16	25.500	25.980	25.180	25.440	25.440	4,490,720
2026-03-13	25.640	26.180	25.440	25.500	25.500	7,292,881
2026-03-12	25.630	25.940	25.330	25.900	25.900	6,825,780
2026-03-11	25.670	25.890	25.320	25.620	25.620	6,327,020
2026-03-10	25.500	25.650	24.880	25.650	25.650	6,940,664
2026-03-09	24.500	25.450	24.380	25.420	25.420	7,517,223
2026-03-06	24.880	25.400	24.680	25.030	25.030	6,349,267
2026-03-05	26.120	26.200	25.080	25.110	25.110	9,451,237
2026-03-04	25.540	25.990	24.890	25.680	25.680	15,047,640
2026-03-03	23.750	26.030	23.750	26.030	26.030	6,327,521
2026-03-02	24.340	24.770	23.480	23.660	23.660	3,723,420
2026-02-27	24.350	24.960	24.180	24.760	24.760	2,906,170
2026-02-26	25.070	25.180	24.270	24.400	24.400	2,875,172
2026-02-25	25.000	25.350	24.830	24.960	24.960	2,584,800
2026-02-24	24.330	25.330	23.910	24.910	24.910	3,683,632
2026-02-13	24.890	25.000	24.000	24.060	24.060	3,230,380
2026-02-12	25.330	25.420	24.890	25.000	25.000	2,153,620
2026-02-11	25.800	25.870	25.180	25.280	25.280	2,674,380
2026-02-10	25.890	26.600	25.500	25.670	25.670	5,330,010
2026-02-09	24.890	26.450	24.670	26.060	26.060	8,626,995
2026-02-06	23.950	24.980	23.680	24.600	24.600	3,538,659
2026-02-05	24.990	24.990	24.070	24.140	24.140	3,503,280
2026-02-04	23.670	25.140	23.650	25.140	25.140	6,046,438
2026-02-03	23.220	23.790	22.980	23.770	23.770	3,279,900
2026-02-02	23.230	23.600	22.830	22.830	22.830	2,357,540
2026-01-30	23.990	24.030	22.910	23.360	23.360	3,907,274
2026-01-29	24.780	25.100	23.920	24.080	24.080	3,690,701
2026-01-28	25.300	25.390	24.680	24.770	24.770	3,028,040
2026-01-27	25.040	25.420	23.900	25.400	25.400	4,928,578
2026-01-26	25.870	26.100	24.830	25.060	25.060	4,578,060
2026-01-23	24.240	25.590	24.240	25.550	25.550	6,526,473
2026-01-22	23.850	24.350	23.530	24.230	24.230	2,606,200

← NewerPage 3 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.