Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.220 | 28.950 | 28.070 | 28.330 | 28.330 | 4,776,710 |
| 2024-10-29 | 30.240 | 31.050 | 28.660 | 28.670 | 28.670 | 8,076,171 |
| 2024-10-28 | 30.020 | 30.190 | 29.220 | 29.900 | 29.900 | 12,404,719 |
| 2024-10-25 | 26.840 | 29.520 | 26.820 | 29.520 | 29.520 | 10,200,224 |
| 2024-10-24 | 27.930 | 27.950 | 26.700 | 26.840 | 26.840 | 4,643,034 |
| 2024-10-23 | 27.700 | 28.790 | 26.810 | 27.920 | 27.920 | 7,472,602 |
| 2024-10-22 | 27.010 | 27.490 | 26.210 | 27.400 | 27.400 | 4,556,000 |
| 2024-10-21 | 26.400 | 27.950 | 26.400 | 26.990 | 26.990 | 5,588,179 |
| 2024-10-18 | 25.530 | 26.800 | 25.330 | 26.220 | 26.220 | 4,637,632 |
| 2024-10-17 | 25.570 | 26.500 | 25.310 | 25.670 | 25.670 | 3,330,420 |
| 2024-10-16 | 25.510 | 25.830 | 25.100 | 25.440 | 25.440 | 2,475,524 |
| 2024-10-15 | 26.700 | 26.930 | 25.850 | 25.870 | 25.870 | 3,163,667 |
| 2024-10-14 | 25.830 | 26.970 | 25.480 | 26.700 | 26.700 | 3,511,767 |
| 2024-10-11 | 27.490 | 27.490 | 25.280 | 25.700 | 25.700 | 3,455,565 |
| 2024-10-10 | 28.000 | 29.320 | 27.350 | 27.410 | 27.410 | 4,299,732 |
| 2024-10-09 | 30.820 | 30.820 | 28.270 | 28.270 | 28.270 | 5,910,554 |
| 2024-10-08 | 32.190 | 32.200 | 29.520 | 31.410 | 31.410 | 7,806,787 |
| 2024-09-30 | 27.700 | 29.270 | 27.000 | 29.270 | 29.270 | 6,676,566 |
| 2024-09-27 | 24.730 | 26.820 | 24.590 | 26.610 | 26.610 | 5,220,101 |
| 2024-09-26 | 23.360 | 24.400 | 23.060 | 24.390 | 24.390 | 3,125,540 |
| 2024-09-25 | 23.480 | 24.100 | 23.290 | 23.360 | 23.360 | 3,243,040 |
| 2024-09-24 | 21.990 | 23.150 | 21.880 | 23.150 | 23.150 | 3,610,880 |
| 2024-09-23 | 22.070 | 22.250 | 21.840 | 21.840 | 21.840 | 1,299,741 |
| 2024-09-20 | 22.650 | 22.650 | 21.980 | 22.090 | 22.090 | 1,716,380 |
| 2024-09-19 | 22.240 | 23.040 | 22.080 | 22.550 | 22.550 | 2,016,514 |
| 2024-09-18 | 22.580 | 22.750 | 21.960 | 22.110 | 22.110 | 1,384,560 |
| 2024-09-13 | 23.460 | 23.830 | 22.670 | 22.670 | 22.670 | 2,112,440 |
| 2024-09-12 | 24.000 | 24.880 | 23.510 | 23.520 | 23.520 | 2,544,320 |
| 2024-09-11 | 23.280 | 24.070 | 23.280 | 24.000 | 24.000 | 2,303,670 |
| 2024-09-10 | 23.600 | 23.690 | 23.090 | 23.480 | 23.480 | 1,208,620 |
| 2024-09-09 | 23.150 | 23.820 | 23.150 | 23.460 | 23.460 | 1,483,472 |
| 2024-09-06 | 24.450 | 24.530 | 23.570 | 23.620 | 23.620 | 2,510,560 |
| 2024-09-05 | 24.160 | 24.960 | 24.060 | 24.550 | 24.550 | 3,124,000 |
| 2024-09-04 | 23.900 | 24.700 | 23.710 | 24.150 | 24.150 | 2,880,660 |
| 2024-09-03 | 23.720 | 24.300 | 23.420 | 24.150 | 24.150 | 2,244,124 |
| 2024-09-02 | 24.410 | 24.500 | 23.630 | 23.630 | 23.630 | 2,310,700 |
| 2024-08-30 | 24.110 | 25.080 | 24.000 | 24.440 | 24.440 | 3,741,380 |
| 2024-08-29 | 23.110 | 24.700 | 23.060 | 24.290 | 24.290 | 4,721,550 |
| 2024-08-28 | 22.800 | 23.430 | 22.480 | 23.230 | 23.230 | 2,939,041 |
| 2024-08-27 | 23.610 | 24.300 | 23.200 | 23.660 | 23.660 | 4,262,509 |
| 2024-08-26 | 23.450 | 25.130 | 23.380 | 23.960 | 23.960 | 4,677,280 |
| 2024-08-23 | 24.610 | 24.660 | 23.400 | 23.450 | 23.450 | 3,322,580 |
| 2024-08-22 | 25.840 | 25.920 | 24.730 | 24.790 | 24.790 | 2,620,038 |
| 2024-08-21 | 25.970 | 26.390 | 25.520 | 25.580 | 25.580 | 3,080,020 |
| 2024-08-20 | 27.050 | 27.260 | 26.310 | 26.500 | 26.500 | 4,300,011 |
| 2024-08-19 | 28.150 | 29.500 | 27.510 | 27.730 | 27.730 | 6,180,002 |
| 2024-08-16 | 28.750 | 28.980 | 27.820 | 27.990 | 27.990 | 3,986,220 |
| 2024-08-15 | 29.570 | 30.020 | 28.880 | 28.980 | 28.980 | 5,418,305 |
| 2024-08-14 | 29.280 | 30.750 | 29.100 | 29.420 | 29.420 | 6,627,130 |
| 2024-08-13 | 28.280 | 29.500 | 27.430 | 29.490 | 29.490 | 7,030,200 |
| 2024-08-12 | 29.730 | 29.750 | 28.060 | 28.190 | 28.190 | 4,731,460 |
| 2024-08-09 | 29.390 | 29.860 | 28.590 | 28.680 | 28.680 | 6,134,060 |
| 2024-08-08 | 30.000 | 30.480 | 29.270 | 29.400 | 29.400 | 10,675,791 |
| 2024-08-07 | 29.120 | 31.140 | 28.400 | 30.910 | 30.910 | 15,757,428 |
| 2024-08-06 | 26.220 | 28.310 | 26.070 | 28.310 | 28.310 | 4,083,422 |
| 2024-08-05 | 26.510 | 27.470 | 25.740 | 25.740 | 25.740 | 3,141,980 |
| 2024-08-02 | 27.050 | 27.580 | 26.600 | 26.690 | 26.690 | 2,290,080 |
| 2024-08-01 | 27.330 | 27.660 | 27.000 | 27.300 | 27.300 | 3,107,894 |
| 2024-07-31 | 26.560 | 27.590 | 26.160 | 27.560 | 27.560 | 5,101,620 |
| 2024-07-30 | 26.460 | 27.340 | 26.140 | 26.770 | 26.770 | 3,608,219 |
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.