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
2026-01-21	23.800	24.080	23.650	23.730	23.730	1,670,459
2026-01-20	24.360	24.550	23.650	23.830	23.830	2,530,400
2026-01-19	24.150	24.410	23.960	24.360	24.360	2,044,899
2026-01-16	23.990	24.460	23.760	24.180	24.180	2,976,120
2026-01-15	23.650	24.110	23.510	23.620	23.620	2,025,368
2026-01-14	24.170	24.380	23.570	23.860	23.860	3,350,686
2026-01-13	24.530	24.590	23.940	24.050	24.050	2,524,760
2026-01-12	23.970	24.930	23.970	24.500	24.500	3,278,622
2026-01-09	24.180	24.350	23.750	24.000	24.000	2,879,224
2026-01-08	23.510	24.280	23.400	24.270	24.270	3,609,127
2026-01-07	23.720	23.850	23.410	23.510	23.510	2,273,009
2026-01-06	23.600	23.950	23.570	23.720	23.720	2,444,071
2026-01-05	24.090	24.290	23.400	23.560	23.560	3,202,360
2025-12-31	23.940	24.170	23.660	24.080	24.080	1,242,220
2025-12-30	24.230	24.260	23.860	23.900	23.900	1,495,957
2025-12-29	24.340	24.690	24.140	24.330	24.330	1,967,729
2025-12-26	24.390	25.200	24.120	24.240	24.240	3,017,160
2025-12-25	23.790	24.060	23.610	23.940	23.940	1,402,889
2025-12-24	23.400	23.970	23.400	23.800	23.800	1,398,995
2025-12-23	23.670	23.880	23.440	23.570	23.570	1,229,941
2025-12-22	23.730	24.030	23.600	23.780	23.780	1,384,337
2025-12-19	23.710	23.980	23.670	23.830	23.830	1,315,554
2025-12-18	23.390	23.950	23.170	23.650	23.650	1,570,400
2025-12-17	23.080	23.420	22.890	23.400	23.400	1,338,920
2025-12-16	23.580	23.580	22.970	23.100	23.100	1,294,540
2025-12-15	23.650	23.990	23.470	23.610	23.610	1,235,200
2025-12-12	23.360	23.820	23.210	23.590	23.590	1,441,220
2025-12-11	24.030	24.030	23.360	23.360	23.360	1,649,740
2025-12-10	24.250	24.250	23.660	23.950	23.950	1,758,460
2025-12-09	24.390	24.420	23.880	24.150	24.150	2,479,660
2025-12-08	24.140	24.640	24.020	24.420	24.420	2,097,474
2025-12-05	24.240	24.540	24.000	24.280	24.280	1,995,200
2025-12-04	24.900	24.940	24.150	24.240	24.240	1,751,660
2025-12-03	25.570	25.580	24.920	24.960	24.960	2,201,000
2025-12-02	26.000	26.210	25.510	25.570	25.570	2,012,900
2025-12-01	27.000	27.000	26.060	26.220	26.220	2,938,800
2025-11-28	26.400	26.950	26.350	26.830	26.830	2,042,900
2025-11-27	25.710	27.060	25.690	26.530	26.530	4,932,850
2025-11-26	25.800	26.250	25.650	25.690	25.690	2,027,300
2025-11-25	25.900	26.130	25.500	25.820	25.820	1,961,740
2025-11-24	25.630	25.780	24.900	25.660	25.660	2,241,715
2025-11-21	26.920	26.920	25.200	25.270	25.270	4,438,870
2025-11-20	28.000	28.030	27.150	27.250	27.250	2,573,095
2025-11-19	27.500	28.280	27.300	27.900	27.900	2,828,030
2025-11-18	28.000	28.440	27.580	27.720	27.720	2,317,100
2025-11-17	28.100	28.450	27.640	28.070	28.070	3,306,380
2025-11-14	27.290	28.880	27.100	28.380	28.380	5,974,000
2025-11-13	27.490	27.870	27.390	27.510	27.510	2,503,020
2025-11-12	28.080	28.200	27.160	27.600	27.600	3,815,680
2025-11-11	28.050	28.540	27.960	28.130	28.130	4,596,736
2025-11-10	27.500	28.580	27.200	28.060	28.060	6,342,856
2025-11-07	26.660	27.640	26.610	27.530	27.530	4,888,080
2025-11-06	27.100	27.100	26.680	26.740	26.740	1,994,844
2025-11-05	26.480	27.200	26.480	27.110	27.110	2,429,400
2025-11-04	26.970	27.000	26.480	26.670	26.670	1,751,600
2025-11-03	26.980	27.050	26.460	27.000	27.000	2,246,008
2025-10-31	26.500	27.220	26.490	26.970	26.970	3,735,860
2025-10-30	26.300	26.760	26.160	26.730	26.730	3,617,960
2025-10-29	25.750	27.000	25.370	26.370	26.370	3,806,600
2025-10-28	25.350	26.250	25.240	25.740	25.740	2,499,820

← NewerPage 4 of 5 · 242 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.