Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.140 | 23.420 | 22.800 | 22.810 | 22.810 | 1,659,520 |
| 2025-01-22 | 23.300 | 23.300 | 22.770 | 22.850 | 22.850 | 1,531,960 |
| 2025-01-21 | 24.060 | 24.240 | 23.180 | 23.370 | 23.370 | 2,705,280 |
| 2025-01-20 | 24.300 | 24.730 | 24.120 | 24.240 | 24.240 | 1,429,300 |
| 2025-01-17 | 24.310 | 24.720 | 24.010 | 24.370 | 24.370 | 1,695,528 |
| 2025-01-16 | 24.690 | 24.800 | 24.270 | 24.550 | 24.550 | 2,220,378 |
| 2025-01-15 | 24.480 | 25.150 | 24.090 | 24.530 | 24.530 | 2,840,680 |
| 2025-01-14 | 23.560 | 24.550 | 23.460 | 24.460 | 24.460 | 2,937,860 |
| 2025-01-13 | 22.790 | 23.350 | 22.500 | 23.340 | 23.340 | 1,816,140 |
| 2025-01-10 | 24.520 | 24.720 | 23.180 | 23.190 | 23.190 | 2,912,360 |
| 2025-01-09 | 24.400 | 25.560 | 24.300 | 24.610 | 24.610 | 2,548,474 |
| 2025-01-08 | 25.240 | 25.570 | 24.070 | 24.600 | 24.600 | 2,763,620 |
| 2025-01-07 | 25.760 | 25.760 | 24.780 | 25.250 | 25.250 | 2,977,440 |
| 2025-01-06 | 24.500 | 26.140 | 22.230 | 25.770 | 25.770 | 4,338,020 |
| 2025-01-03 | 27.320 | 27.750 | 24.570 | 24.700 | 24.700 | 5,195,420 |
| 2025-01-02 | 28.300 | 28.720 | 27.030 | 27.220 | 27.220 | 4,104,140 |
| 2024-12-31 | 29.920 | 30.350 | 28.400 | 28.490 | 28.490 | 4,663,457 |
| 2024-12-30 | 29.800 | 30.180 | 29.200 | 29.890 | 29.890 | 4,812,340 |
| 2024-12-27 | 29.290 | 29.920 | 29.120 | 29.780 | 29.780 | 5,610,677 |
| 2024-12-26 | 29.210 | 29.790 | 29.000 | 29.500 | 29.500 | 5,572,249 |
| 2024-12-25 | 29.950 | 30.400 | 29.000 | 29.050 | 29.050 | 9,039,019 |
| 2024-12-24 | 27.010 | 29.650 | 27.010 | 29.650 | 29.650 | 10,781,303 |
| 2024-12-23 | 27.950 | 28.220 | 26.870 | 26.950 | 26.950 | 2,355,420 |
| 2024-12-20 | 27.720 | 28.280 | 27.630 | 27.950 | 27.950 | 1,560,066 |
| 2024-12-19 | 27.900 | 28.330 | 27.590 | 27.810 | 27.810 | 2,201,780 |
| 2024-12-18 | 28.290 | 29.160 | 27.470 | 28.570 | 28.570 | 3,287,789 |
| 2024-12-17 | 29.100 | 29.570 | 28.020 | 28.350 | 28.350 | 3,664,714 |
| 2024-12-16 | 28.000 | 29.590 | 27.800 | 29.290 | 29.290 | 5,053,260 |
| 2024-12-13 | 28.880 | 28.880 | 28.020 | 28.080 | 28.080 | 2,725,300 |
| 2024-12-12 | 28.520 | 28.950 | 28.380 | 28.940 | 28.940 | 2,353,150 |
| 2024-12-11 | 28.740 | 28.860 | 28.500 | 28.660 | 28.660 | 1,992,775 |
| 2024-12-10 | 29.500 | 29.500 | 28.700 | 28.730 | 28.730 | 3,361,920 |
| 2024-12-09 | 28.950 | 29.030 | 28.310 | 28.700 | 28.700 | 2,296,034 |
| 2024-12-06 | 29.010 | 29.030 | 28.300 | 28.930 | 28.930 | 3,038,820 |
| 2024-12-05 | 28.520 | 29.300 | 28.320 | 29.080 | 29.080 | 2,987,740 |
| 2024-12-04 | 29.950 | 29.950 | 28.400 | 28.560 | 28.560 | 4,665,163 |
| 2024-12-03 | 30.480 | 30.740 | 29.500 | 29.660 | 29.660 | 4,571,414 |
| 2024-12-02 | 29.950 | 30.570 | 29.180 | 30.470 | 30.470 | 5,729,870 |
| 2024-11-29 | 30.220 | 30.880 | 29.600 | 30.680 | 30.680 | 6,140,959 |
| 2024-11-28 | 29.740 | 30.910 | 29.550 | 30.220 | 30.220 | 6,252,444 |
| 2024-11-27 | 29.300 | 30.040 | 28.190 | 30.030 | 30.030 | 6,251,647 |
| 2024-11-26 | 30.100 | 31.220 | 29.360 | 29.850 | 29.850 | 6,953,360 |
| 2024-11-25 | 31.120 | 31.500 | 29.440 | 30.170 | 30.170 | 6,925,858 |
| 2024-11-22 | 31.600 | 32.610 | 30.880 | 31.280 | 31.280 | 13,947,767 |
| 2024-11-21 | 30.750 | 33.620 | 30.320 | 32.670 | 32.670 | 17,976,144 |
| 2024-11-20 | 30.000 | 30.800 | 29.440 | 30.560 | 30.560 | 12,669,243 |
| 2024-11-19 | 26.760 | 29.360 | 26.760 | 29.360 | 29.360 | 3,473,273 |
| 2024-11-18 | 27.610 | 27.710 | 26.440 | 26.690 | 26.690 | 3,600,314 |
| 2024-11-15 | 28.880 | 29.180 | 27.580 | 27.720 | 27.720 | 4,842,617 |
| 2024-11-14 | 30.650 | 30.660 | 28.720 | 28.850 | 28.850 | 5,193,533 |
| 2024-11-13 | 29.500 | 30.290 | 29.130 | 30.290 | 30.290 | 5,782,840 |
| 2024-11-12 | 30.060 | 30.770 | 29.310 | 29.660 | 29.660 | 6,187,352 |
| 2024-11-11 | 28.280 | 30.300 | 28.280 | 30.050 | 30.050 | 8,547,339 |
| 2024-11-08 | 29.000 | 29.250 | 28.450 | 28.720 | 28.720 | 4,762,026 |
| 2024-11-07 | 27.830 | 28.780 | 27.400 | 28.780 | 28.780 | 3,972,467 |
| 2024-11-06 | 28.950 | 29.470 | 28.350 | 28.590 | 28.590 | 5,035,647 |
| 2024-11-05 | 28.150 | 28.800 | 28.020 | 28.770 | 28.770 | 4,118,667 |
| 2024-11-04 | 27.730 | 28.880 | 27.200 | 28.300 | 28.300 | 3,900,046 |
| 2024-11-01 | 29.540 | 29.870 | 27.800 | 27.880 | 27.880 | 5,888,954 |
| 2024-10-31 | 28.750 | 29.900 | 28.700 | 29.540 | 29.540 | 8,518,675 |
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.