LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.360 | 3.420 | 3.190 | 3.420 | 3.420 | 24,487,303 |
| 2026-10-22 | 3.430 | 3.450 | 3.350 | 3.350 | 3.350 | 12,756,741 |
| 2026-10-21 | 3.460 | 3.500 | 3.420 | 3.430 | 3.430 | 12,374,841 |
| 2026-10-20 | 3.410 | 3.470 | 3.390 | 3.460 | 3.460 | 11,813,401 |
| 2026-10-19 | 3.500 | 3.500 | 3.370 | 3.430 | 3.430 | 13,614,800 |
| 2026-10-16 | 3.460 | 3.530 | 3.420 | 3.450 | 3.450 | 14,330,200 |
| 2026-10-15 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 18,349,400 |
| 2026-10-14 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 14,023,600 |
| 2026-10-13 | 3.590 | 3.640 | 3.520 | 3.610 | 3.610 | 17,974,199 |
| 2026-10-12 | 3.700 | 3.710 | 3.590 | 3.590 | 3.590 | 14,799,000 |
| 2026-10-09 | 3.690 | 3.730 | 3.560 | 3.720 | 3.720 | 24,159,863 |
| 2026-10-08 | 3.600 | 3.700 | 3.590 | 3.680 | 3.680 | 21,813,018 |
| 2026-09-30 | 3.610 | 3.630 | 3.560 | 3.600 | 3.600 | 13,718,722 |
| 2026-09-29 | 3.590 | 3.640 | 3.570 | 3.600 | 3.600 | 11,036,731 |
| 2026-09-28 | 3.650 | 3.660 | 3.560 | 3.600 | 3.600 | 15,090,937 |
| 2026-09-24 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 13,909,685 |
| 2026-09-23 | 3.810 | 3.820 | 3.680 | 3.690 | 3.690 | 27,327,979 |
| 2026-09-22 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 19,337,893 |
| 2026-09-21 | 3.790 | 3.880 | 3.770 | 3.870 | 3.870 | 18,722,381 |
| 2026-09-18 | 3.740 | 3.810 | 3.730 | 3.790 | 3.790 | 20,014,896 |
| 2026-09-17 | 3.800 | 3.860 | 3.710 | 3.740 | 3.740 | 26,954,699 |
| 2026-09-16 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 20,242,885 |
| 2026-09-15 | 3.990 | 4.000 | 3.800 | 3.810 | 3.810 | 30,642,889 |
| 2026-09-14 | 3.990 | 4.090 | 3.940 | 3.960 | 3.960 | 27,576,479 |
| 2026-09-11 | 4.210 | 4.230 | 3.950 | 3.980 | 3.980 | 44,300,125 |
| 2026-09-10 | 4.230 | 4.270 | 4.070 | 4.090 | 4.090 | 31,222,064 |
| 2026-09-09 | 4.250 | 4.260 | 4.110 | 4.150 | 4.150 | 32,013,840 |
| 2026-09-08 | 4.050 | 4.270 | 4.040 | 4.260 | 4.260 | 44,891,973 |
| 2026-09-07 | 4.090 | 4.090 | 4.010 | 4.070 | 4.070 | 22,186,311 |
| 2026-09-04 | 4.010 | 4.120 | 4.010 | 4.040 | 4.040 | 39,972,488 |
| 2026-09-03 | 4.150 | 4.190 | 4.010 | 4.020 | 4.020 | 70,064,102 |
| 2026-09-02 | 4.280 | 4.440 | 4.160 | 4.180 | 4.180 | 107,673,773 |
| 2026-09-01 | 4.150 | 4.220 | 4.140 | 4.160 | 4.160 | 27,745,381 |
| 2026-08-31 | 4.130 | 4.170 | 4.060 | 4.150 | 4.150 | 25,801,480 |
| 2026-08-28 | 4.050 | 4.130 | 4.030 | 4.110 | 4.110 | 27,311,600 |
| 2026-08-27 | 4.000 | 4.090 | 3.950 | 4.060 | 4.060 | 32,803,621 |
| 2026-08-26 | 3.970 | 4.040 | 3.900 | 4.020 | 4.020 | 29,017,156 |
| 2026-08-25 | 3.820 | 4.030 | 3.790 | 4.010 | 4.010 | 49,082,875 |
| 2026-08-24 | 3.900 | 3.930 | 3.770 | 3.820 | 3.820 | 26,514,719 |
| 2026-08-21 | 3.830 | 3.990 | 3.760 | 3.970 | 3.970 | 33,954,914 |
| 2026-08-20 | 3.840 | 3.900 | 3.800 | 3.840 | 3.840 | 20,705,967 |
| 2026-08-19 | 3.990 | 4.060 | 3.820 | 3.820 | 3.820 | 37,329,484 |
| 2026-08-18 | 4.040 | 4.130 | 4.000 | 4.050 | 4.050 | 39,475,961 |
| 2026-08-17 | 3.960 | 4.040 | 3.920 | 4.000 | 4.000 | 31,206,367 |
| 2026-08-14 | 4.110 | 4.110 | 3.910 | 4.000 | 4.000 | 52,742,223 |
| 2026-08-13 | 4.270 | 4.280 | 4.140 | 4.140 | 4.140 | 54,516,441 |
| 2026-08-12 | 4.420 | 4.430 | 4.270 | 4.290 | 4.290 | 51,264,602 |
| 2026-08-11 | 4.500 | 4.680 | 4.350 | 4.380 | 4.380 | 83,071,133 |
| 2026-08-10 | 4.180 | 4.380 | 4.160 | 4.370 | 4.370 | 70,004,703 |
| 2026-08-07 | 4.280 | 4.300 | 4.080 | 4.180 | 4.180 | 55,020,617 |
| 2026-08-06 | 4.370 | 4.410 | 4.160 | 4.250 | 4.250 | 63,565,203 |
| 2026-08-05 | 4.370 | 4.430 | 4.320 | 4.380 | 4.380 | 53,754,008 |
| 2026-08-04 | 4.260 | 4.470 | 4.240 | 4.410 | 4.410 | 69,566,906 |
| 2026-08-03 | 4.220 | 4.260 | 4.110 | 4.260 | 4.260 | 46,206,758 |
| 2026-07-31 | 4.130 | 4.280 | 4.090 | 4.260 | 4.260 | 63,866,113 |
| 2026-07-30 | 4.230 | 4.400 | 4.130 | 4.300 | 4.300 | 87,666,180 |
| 2026-07-29 | 4.200 | 4.300 | 4.080 | 4.160 | 4.160 | 51,046,141 |
| 2026-07-28 | 4.180 | 4.240 | 4.100 | 4.160 | 4.160 | 61,648,254 |
| 2026-07-27 | 3.970 | 4.260 | 3.820 | 4.240 | 4.240 | 94,995,000 |
| 2026-07-24 | 4.650 | 4.730 | 4.220 | 4.240 | 4.240 | 107,500,664 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.