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
2025-04-28	20.880	21.150	20.630	20.920	20.920	1,856,400
2025-04-25	21.240	21.330	21.040	21.090	21.090	1,701,558
2025-04-24	21.770	21.790	21.070	21.130	21.130	2,648,380
2025-04-23	22.130	22.320	21.630	21.750	21.750	2,768,090
2025-04-22	22.060	22.400	21.720	22.130	22.130	2,755,930
2025-04-21	21.770	22.220	21.670	22.090	22.090	2,387,900
2025-04-18	22.320	22.750	21.530	21.860	21.860	3,180,680
2025-04-17	22.840	22.840	22.120	22.320	22.320	3,921,781
2025-04-16	22.570	23.980	22.330	22.520	22.520	5,774,512
2025-04-15	23.560	24.490	23.100	23.340	23.340	6,590,368
2025-04-14	25.000	25.000	23.080	23.560	23.560	10,563,593
2025-04-11	22.430	23.570	22.200	23.570	23.570	5,239,664
2025-04-10	19.900	21.430	19.860	21.430	21.430	4,012,270
2025-04-09	19.400	19.980	18.010	19.480	19.480	6,067,582
2025-04-08	20.010	21.270	20.010	20.010	20.010	6,204,779
2025-04-07	22.910	23.280	22.230	22.230	22.230	1,787,204
2025-04-03	25.300	25.670	24.420	24.700	24.700	4,982,384
2025-04-02	26.020	26.460	25.510	25.670	25.670	5,315,880
2025-04-01	25.800	26.650	25.790	26.340	26.340	7,298,074
2025-03-31	26.120	27.120	25.650	25.800	25.800	11,188,045
2025-03-28	23.970	26.380	23.860	26.380	26.380	4,022,487
2025-03-27	24.530	24.630	23.900	23.980	23.980	2,317,360
2025-03-26	24.190	25.130	23.800	24.630	24.630	3,800,620
2025-03-25	23.360	25.500	23.270	24.250	24.250	4,086,683
2025-03-24	24.300	24.310	23.010	23.500	23.500	2,821,831
2025-03-21	24.540	24.770	24.050	24.170	24.170	1,949,714
2025-03-20	24.760	25.030	24.570	24.660	24.660	1,796,800
2025-03-19	25.010	25.090	24.500	24.760	24.760	2,164,440
2025-03-18	24.900	25.180	24.750	25.040	25.040	2,234,940
2025-03-17	24.700	25.240	24.600	24.820	24.820	2,052,340
2025-03-14	24.130	24.750	23.930	24.660	24.660	2,361,814
2025-03-13	24.620	24.810	24.010	24.190	24.190	1,882,260
2025-03-12	25.120	25.150	24.640	24.660	24.660	2,033,680
2025-03-11	24.610	25.070	24.130	25.030	25.030	2,977,660
2025-03-10	24.040	24.880	23.970	24.870	24.870	3,351,804
2025-03-07	24.330	24.530	23.860	24.020	24.020	1,891,560
2025-03-06	23.960	24.740	23.960	24.480	24.480	2,151,800
2025-03-05	24.420	24.590	23.580	23.940	23.940	1,965,710
2025-03-04	24.080	24.450	23.930	24.410	24.410	1,597,550
2025-03-03	24.200	24.950	24.110	24.340	24.340	2,150,720
2025-02-28	25.010	25.460	24.110	24.200	24.200	2,930,660
2025-02-27	25.370	25.370	24.470	25.010	25.010	2,793,290
2025-02-26	24.510	25.470	24.510	25.380	25.380	3,529,100
2025-02-25	24.500	24.850	24.200	24.520	24.520	2,553,512
2025-02-24	24.300	24.650	24.040	24.530	24.530	2,255,578
2025-02-21	23.930	24.480	23.510	24.400	24.400	2,908,780
2025-02-20	24.070	24.070	23.600	23.930	23.930	1,824,404
2025-02-19	23.700	24.240	23.520	24.080	24.080	1,834,734
2025-02-18	24.580	24.790	23.620	23.720	23.720	2,747,620
2025-02-17	23.900	25.150	23.900	24.510	24.510	3,934,685
2025-02-14	23.610	24.180	23.610	23.900	23.900	1,575,880
2025-02-13	24.140	24.300	23.800	23.820	23.820	1,682,460
2025-02-12	24.010	24.200	23.660	24.200	24.200	1,883,040
2025-02-11	24.480	24.620	23.860	24.040	24.040	1,837,780
2025-02-10	24.520	24.680	24.110	24.600	24.600	2,162,294
2025-02-07	23.910	24.960	23.790	24.520	24.520	3,648,392
2025-02-06	23.270	23.840	22.950	23.790	23.790	1,817,560
2025-02-05	22.890	23.480	22.610	23.220	23.220	1,725,448
2025-01-27	23.320	23.760	22.710	22.740	22.740	1,574,168
2025-01-24	22.800	23.390	22.600	23.300	23.300	2,110,480

← NewerPage 7 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.