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
2025-10-27	25.450	25.590	25.210	25.490	25.490	1,429,460
2025-10-24	25.580	25.700	25.160	25.350	25.350	1,560,980
2025-10-23	25.330	25.560	24.740	25.530	25.530	1,766,678
2025-10-22	25.500	25.650	25.180	25.330	25.330	1,016,881
2025-10-21	25.690	25.880	25.400	25.580	25.580	1,624,580
2025-10-20	25.380	25.780	25.270	25.700	25.700	1,440,040
2025-10-17	26.150	26.460	25.160	25.210	25.210	2,192,820
2025-10-16	26.380	26.850	26.100	26.160	26.160	1,567,580
2025-10-15	26.280	27.000	26.280	26.640	26.640	2,197,220
2025-10-14	26.030	27.280	26.030	26.400	26.400	3,216,756
2025-10-13	25.480	26.170	25.310	26.010	26.010	2,377,761
2025-10-10	26.950	27.240	26.430	26.450	26.450	2,265,495
2025-10-09	27.010	27.700	26.910	27.080	27.080	2,236,720
2025-09-30	26.840	27.520	26.600	27.140	27.140	2,594,140
2025-09-29	26.300	27.080	26.060	26.890	26.890	2,328,780
2025-09-26	26.550	26.860	26.300	26.300	26.300	1,517,520
2025-09-25	27.000	27.500	26.730	26.770	26.770	2,949,640
2025-09-24	26.110	27.880	25.870	27.270	27.270	3,645,396
2025-09-23	26.360	26.450	25.400	26.110	26.110	2,530,020
2025-09-22	26.800	26.900	26.170	26.350	26.350	1,862,600
2025-09-19	26.650	27.160	26.650	26.770	26.770	2,086,240
2025-09-18	27.500	27.550	26.490	26.640	26.640	4,239,461
2025-09-17	27.880	28.030	27.410	27.590	27.590	2,825,100
2025-09-16	27.800	28.150	27.560	27.980	27.980	2,475,514
2025-09-15	28.110	28.500	27.850	27.900	27.900	2,334,860
2025-09-12	28.880	28.880	27.800	28.110	28.110	4,128,760
2025-09-11	28.600	28.730	28.180	28.680	28.680	3,245,319
2025-09-10	28.800	28.960	28.250	28.670	28.670	3,318,999
2025-09-09	29.300	29.590	28.860	29.050	29.050	4,384,810
2025-09-08	29.550	29.680	29.000	29.470	29.470	7,479,195
2025-09-05	27.880	29.200	27.820	29.120	29.120	7,678,817
2025-09-04	27.500	29.660	27.470	28.120	28.120	6,371,112
2025-09-03	28.110	28.680	27.400	27.470	27.470	3,507,262
2025-09-02	28.570	28.980	27.900	28.220	28.220	4,155,040
2025-09-01	28.300	28.960	28.070	28.470	28.470	3,654,500
2025-08-29	28.570	28.950	28.110	28.440	28.440	3,398,436
2025-08-28	28.310	28.950	27.200	28.560	28.560	4,885,523
2025-08-27	29.230	29.650	28.300	28.310	28.310	5,870,802
2025-08-26	29.620	29.750	29.220	29.300	29.300	4,315,173
2025-08-25	29.820	30.300	29.330	29.710	29.710	6,729,805
2025-08-22	29.810	30.310	29.580	29.800	29.800	6,588,034
2025-08-21	29.320	30.800	29.130	30.110	30.110	10,741,639
2025-08-20	30.000	30.700	29.200	29.780	29.780	9,521,282
2025-08-19	29.620	30.100	29.300	29.400	29.400	8,533,960
2025-08-18	30.890	30.890	29.060	29.860	29.860	16,230,780
2025-08-15	26.360	29.000	26.360	29.000	29.000	8,097,118
2025-08-14	27.330	27.440	26.330	26.360	26.360	4,740,260
2025-08-13	27.480	27.660	27.160	27.370	27.370	3,243,700
2025-08-12	27.720	27.760	27.120	27.350	27.350	4,075,205
2025-08-11	27.900	27.900	27.550	27.730	27.730	4,393,720
2025-08-08	27.380	27.950	27.050	27.780	27.780	7,514,848
2025-08-07	27.300	27.490	27.160	27.360	27.360	3,489,840
2025-08-06	27.270	27.410	26.970	27.300	27.300	3,822,910
2025-08-05	26.700	27.300	26.600	27.270	27.270	5,091,841
2025-08-04	26.460	26.700	26.000	26.700	26.700	3,422,480
2025-08-01	26.320	27.200	26.050	26.810	26.810	6,221,605
2025-07-31	26.610	27.200	25.980	26.040	26.040	4,679,834
2025-07-30	26.930	27.750	26.710	26.870	26.870	6,030,544
2025-07-29	26.670	27.100	26.340	27.040	27.040	4,353,320
2025-07-28	26.560	26.880	26.330	26.720	26.720	2,863,100

← NewerPage 5 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.