LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.840 | 2.030 | 1.830 | 1.940 | 1.940 | 24,565,969 |
| 2024-07-29 | 1.830 | 1.870 | 1.810 | 1.860 | 1.860 | 8,637,200 |
| 2024-07-26 | 1.750 | 1.840 | 1.750 | 1.830 | 1.830 | 9,752,600 |
| 2024-07-25 | 1.770 | 1.780 | 1.710 | 1.760 | 1.760 | 4,892,525 |
| 2024-07-24 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 7,424,700 |
| 2024-07-23 | 1.830 | 1.860 | 1.780 | 1.800 | 1.800 | 9,108,900 |
| 2024-07-22 | 1.790 | 1.840 | 1.770 | 1.810 | 1.810 | 7,559,700 |
| 2024-07-19 | 1.790 | 1.810 | 1.750 | 1.800 | 1.800 | 5,520,100 |
| 2024-07-18 | 1.760 | 1.820 | 1.730 | 1.780 | 1.780 | 4,830,700 |
| 2024-07-17 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 4,774,300 |
| 2024-07-16 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 4,153,400 |
| 2024-07-15 | 1.920 | 1.930 | 1.820 | 1.820 | 1.820 | 5,371,200 |
| 2024-07-12 | 1.890 | 1.930 | 1.870 | 1.890 | 1.890 | 8,404,900 |
| 2024-07-11 | 1.790 | 1.900 | 1.790 | 1.880 | 1.880 | 12,652,500 |
| 2024-07-10 | 1.780 | 1.800 | 1.740 | 1.760 | 1.760 | 7,769,900 |
| 2024-07-09 | 1.810 | 1.840 | 1.730 | 1.800 | 1.800 | 12,381,934 |
| 2024-07-08 | 1.890 | 1.920 | 1.810 | 1.820 | 1.820 | 12,543,900 |
| 2024-07-05 | 1.840 | 1.990 | 1.810 | 1.940 | 1.940 | 15,476,900 |
| 2024-07-04 | 1.940 | 1.960 | 1.850 | 1.850 | 1.850 | 10,889,300 |
| 2024-07-03 | 1.940 | 2.050 | 1.930 | 1.960 | 1.960 | 13,018,385 |
| 2024-07-02 | 1.860 | 1.960 | 1.860 | 1.940 | 1.940 | 9,946,400 |
| 2024-07-01 | 1.840 | 1.860 | 1.790 | 1.860 | 1.860 | 6,884,900 |
| 2024-06-28 | 1.850 | 1.890 | 1.830 | 1.840 | 1.840 | 5,330,800 |
| 2024-06-27 | 1.890 | 1.930 | 1.840 | 1.850 | 1.850 | 7,454,100 |
| 2024-06-26 | 1.790 | 1.890 | 1.760 | 1.890 | 1.890 | 8,168,200 |
| 2024-06-25 | 1.790 | 1.840 | 1.760 | 1.790 | 1.790 | 8,391,600 |
| 2024-06-24 | 1.810 | 1.830 | 1.740 | 1.760 | 1.760 | 8,892,200 |
| 2024-06-21 | 1.890 | 1.910 | 1.830 | 1.840 | 1.840 | 6,147,500 |
| 2024-06-20 | 1.950 | 1.970 | 1.880 | 1.890 | 1.890 | 7,300,300 |
| 2024-06-19 | 1.980 | 2.020 | 1.950 | 1.960 | 1.960 | 6,671,100 |
| 2024-06-18 | 1.900 | 1.980 | 1.900 | 1.970 | 1.970 | 7,563,736 |
| 2024-06-17 | 1.850 | 1.960 | 1.850 | 1.910 | 1.910 | 8,008,979 |
| 2024-06-14 | 2.000 | 2.010 | 1.940 | 1.970 | 1.970 | 6,965,300 |
| 2024-06-13 | 2.090 | 2.090 | 1.980 | 2.000 | 2.000 | 9,738,200 |
| 2024-06-12 | 2.010 | 2.060 | 1.960 | 2.050 | 2.050 | 10,337,600 |
| 2024-06-11 | 1.970 | 1.980 | 1.890 | 1.970 | 1.970 | 11,127,600 |
| 2024-06-07 | 1.850 | 1.980 | 1.850 | 1.970 | 1.970 | 16,335,685 |
| 2024-06-06 | 1.940 | 1.970 | 1.780 | 1.810 | 1.810 | 20,705,214 |
| 2024-06-05 | 2.000 | 2.000 | 1.910 | 1.940 | 1.940 | 15,005,200 |
| 2024-06-04 | 2.140 | 2.150 | 1.980 | 2.020 | 2.020 | 17,852,888 |
| 2024-06-03 | 2.280 | 2.280 | 2.110 | 2.150 | 2.150 | 15,038,110 |
| 2024-05-31 | 2.250 | 2.300 | 2.230 | 2.270 | 2.270 | 4,372,510 |
| 2024-05-30 | 2.340 | 2.340 | 2.250 | 2.260 | 2.260 | 5,847,349 |
| 2024-05-29 | 2.320 | 2.360 | 2.280 | 2.300 | 2.300 | 6,712,200 |
| 2024-05-28 | 2.310 | 2.330 | 2.270 | 2.280 | 2.280 | 5,294,284 |
| 2024-05-27 | 2.300 | 2.330 | 2.270 | 2.310 | 2.310 | 5,281,875 |
| 2024-05-24 | 2.350 | 2.350 | 2.280 | 2.310 | 2.310 | 6,626,200 |
| 2024-05-23 | 2.350 | 2.370 | 2.290 | 2.300 | 2.300 | 10,080,200 |
| 2024-05-22 | 2.370 | 2.400 | 2.350 | 2.370 | 2.370 | 8,467,884 |
| 2024-05-21 | 2.460 | 2.460 | 2.330 | 2.380 | 2.380 | 18,404,500 |
| 2024-05-20 | 2.410 | 2.520 | 2.410 | 2.480 | 2.480 | 18,297,500 |
| 2024-05-17 | 2.400 | 2.440 | 2.380 | 2.410 | 2.410 | 8,171,164 |
| 2024-05-16 | 2.330 | 2.420 | 2.330 | 2.400 | 2.400 | 12,720,500 |
| 2024-05-15 | 2.350 | 2.390 | 2.310 | 2.330 | 2.330 | 7,174,300 |
| 2024-05-14 | 2.310 | 2.400 | 2.310 | 2.370 | 2.370 | 8,103,530 |
| 2024-05-13 | 2.470 | 2.470 | 2.330 | 2.350 | 2.350 | 12,070,300 |
| 2024-05-10 | 2.550 | 2.580 | 2.430 | 2.440 | 2.440 | 16,130,100 |
| 2024-05-09 | 2.500 | 2.590 | 2.480 | 2.550 | 2.550 | 19,761,300 |
| 2024-05-08 | 2.500 | 2.720 | 2.440 | 2.560 | 2.560 | 30,921,545 |
| 2024-05-07 | 2.470 | 2.550 | 2.440 | 2.530 | 2.530 | 15,084,664 |
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.