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
2025-07-25	27.300	27.300	26.600	26.760	26.760	4,200,820
2025-07-24	26.610	27.350	26.300	27.350	27.350	6,611,156
2025-07-23	27.930	28.290	26.940	27.020	27.020	9,305,840
2025-07-22	27.010	28.160	26.910	27.930	27.930	10,551,300
2025-07-21	26.900	27.180	26.630	27.120	27.120	5,426,920
2025-07-18	27.000	27.370	26.650	26.840	26.840	6,026,992
2025-07-17	28.170	28.550	27.010	27.130	27.130	9,530,420
2025-07-16	27.360	27.480	26.870	27.090	27.090	5,407,058
2025-07-15	28.000	28.050	27.130	27.350	27.350	6,293,569
2025-07-14	28.370	28.660	27.690	27.910	27.910	6,694,173
2025-07-11	29.280	29.360	28.070	28.350	28.350	12,827,363
2025-07-10	29.140	31.330	29.100	29.260	29.260	17,326,539
2025-07-09	29.350	31.480	29.210	29.660	29.660	21,067,865
2025-07-08	26.660	29.350	26.200	29.350	29.350	11,049,130
2025-07-07	25.610	27.030	25.480	26.680	26.680	8,663,223
2025-07-04	28.040	28.870	25.950	26.370	26.370	14,461,346
2025-07-03	30.300	30.320	27.950	28.030	28.030	22,921,692
2025-07-02	25.610	28.120	25.610	28.120	28.120	15,060,559
2025-07-01	27.370	27.370	25.310	25.560	25.560	14,248,446
2025-06-30	23.880	25.600	23.880	25.600	25.600	2,779,895
2025-06-27	23.200	23.650	23.200	23.270	23.270	1,327,520
2025-06-26	23.750	23.780	23.190	23.200	23.200	1,451,740
2025-06-25	23.480	23.670	23.200	23.600	23.600	1,599,636
2025-06-24	23.040	23.490	22.930	23.470	23.470	2,195,439
2025-06-23	21.940	22.960	21.940	22.900	22.900	2,242,960
2025-06-20	22.410	23.550	22.310	22.330	22.330	3,505,121
2025-06-19	22.700	23.110	22.310	22.310	22.310	1,525,900
2025-06-18	22.710	22.990	22.600	22.880	22.880	1,083,933
2025-06-17	23.090	23.520	22.760	22.910	22.910	1,510,037
2025-06-16	22.690	23.340	22.490	23.080	23.080	1,992,560
2025-06-13	23.160	23.320	22.540	22.550	22.550	2,806,850
2025-06-12	23.700	23.730	23.110	23.160	23.160	2,967,840
2025-06-11	23.710	24.180	23.700	23.730	23.730	2,084,120
2025-06-10	24.200	24.280	23.450	23.690	23.690	3,013,795
2025-06-09	23.800	24.320	23.250	24.280	24.280	4,058,391
2025-06-06	23.640	24.800	23.600	24.290	24.290	5,251,662
2025-06-05	23.590	24.230	23.330	23.630	23.630	2,317,921
2025-06-04	23.460	23.770	23.280	23.590	23.590	1,541,761
2025-06-03	23.070	23.390	23.000	23.260	23.260	1,508,581
2025-05-30	23.600	23.770	23.210	23.280	23.280	1,446,400
2025-05-29	23.500	23.920	23.480	23.770	23.770	1,826,480
2025-05-28	24.010	24.190	23.530	23.580	23.580	1,598,580
2025-05-27	24.080	24.300	23.750	24.090	24.090	2,023,060
2025-05-26	23.600	24.440	23.480	24.180	24.180	2,765,080
2025-05-23	23.980	24.480	23.610	23.620	23.620	2,590,378
2025-05-22	24.110	24.250	23.640	23.870	23.870	2,348,520
2025-05-21	24.670	24.700	23.950	24.030	24.030	2,834,835
2025-05-20	24.260	24.490	24.010	24.490	24.490	3,011,413
2025-05-19	24.000	24.420	23.860	24.420	24.420	3,058,654
2025-05-16	23.920	24.430	23.720	24.120	24.120	3,928,687
2025-05-15	24.400	24.480	23.820	23.860	23.860	4,199,381
2025-05-14	24.320	24.940	24.200	24.480	24.480	8,691,043
2025-05-13	22.790	24.790	22.620	24.790	24.790	3,093,237
2025-05-12	22.360	22.630	22.140	22.540	22.540	1,869,374
2025-05-09	22.380	22.410	21.800	22.030	22.030	1,556,140
2025-05-08	21.970	22.450	21.800	22.290	22.290	1,991,860
2025-05-07	22.360	22.360	21.690	21.970	21.970	2,200,940
2025-05-06	21.290	21.970	21.280	21.900	21.900	2,522,400
2025-04-30	21.000	21.500	21.000	21.040	21.040	1,816,018
2025-04-29	20.870	21.200	20.770	20.920	20.920	1,286,639

← NewerPage 6 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.