LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.450 | 2.520 | 2.450 | 2.490 | 2.490 | 12,015,730 |
| 2024-04-30 | 2.520 | 2.580 | 2.430 | 2.440 | 2.440 | 16,002,461 |
| 2024-04-29 | 2.410 | 2.540 | 2.390 | 2.540 | 2.540 | 19,559,866 |
| 2024-04-26 | 2.490 | 2.500 | 2.410 | 2.420 | 2.420 | 14,567,900 |
| 2024-04-25 | 2.470 | 2.500 | 2.440 | 2.480 | 2.480 | 11,581,950 |
| 2024-04-24 | 2.430 | 2.460 | 2.380 | 2.450 | 2.450 | 13,178,078 |
| 2024-04-23 | 2.410 | 2.480 | 2.360 | 2.420 | 2.420 | 14,465,300 |
| 2024-04-22 | 2.510 | 2.540 | 2.350 | 2.440 | 2.440 | 22,987,098 |
| 2024-04-19 | 2.370 | 2.650 | 2.330 | 2.560 | 2.560 | 37,046,959 |
| 2024-04-18 | 2.490 | 2.540 | 2.340 | 2.400 | 2.400 | 21,645,981 |
| 2024-04-17 | 2.170 | 2.490 | 2.170 | 2.480 | 2.480 | 22,488,332 |
| 2024-04-16 | 2.430 | 2.480 | 2.140 | 2.140 | 2.140 | 24,483,985 |
| 2024-04-15 | 2.690 | 2.690 | 2.410 | 2.480 | 2.480 | 21,545,759 |
| 2024-04-12 | 2.680 | 2.800 | 2.660 | 2.710 | 2.710 | 11,700,155 |
| 2024-04-11 | 2.690 | 2.760 | 2.650 | 2.700 | 2.700 | 9,071,316 |
| 2024-04-10 | 2.860 | 2.870 | 2.660 | 2.720 | 2.720 | 19,241,676 |
| 2024-04-09 | 2.880 | 2.920 | 2.820 | 2.850 | 2.850 | 12,430,220 |
| 2024-04-08 | 3.000 | 3.030 | 2.870 | 2.870 | 2.870 | 19,196,532 |
| 2024-04-03 | 3.000 | 3.100 | 2.950 | 3.030 | 3.030 | 26,433,744 |
| 2024-04-02 | 3.010 | 3.180 | 2.980 | 3.030 | 3.030 | 33,043,491 |
| 2024-04-01 | 2.950 | 3.030 | 2.890 | 2.990 | 2.990 | 22,430,876 |
| 2024-03-29 | 2.860 | 2.990 | 2.850 | 2.920 | 2.920 | 12,449,110 |
| 2024-03-28 | 2.760 | 2.930 | 2.750 | 2.890 | 2.890 | 17,200,195 |
| 2024-03-27 | 3.010 | 3.020 | 2.770 | 2.780 | 2.780 | 28,219,596 |
| 2024-03-26 | 3.100 | 3.110 | 3.000 | 3.050 | 3.050 | 27,874,783 |
| 2024-03-25 | 3.060 | 3.190 | 2.920 | 3.150 | 3.150 | 48,595,517 |
| 2024-03-22 | 2.950 | 3.120 | 2.900 | 3.080 | 3.080 | 49,935,996 |
| 2024-03-21 | 3.030 | 3.050 | 2.920 | 2.980 | 2.980 | 22,727,084 |
| 2024-03-20 | 2.950 | 3.040 | 2.940 | 3.020 | 3.020 | 23,596,821 |
| 2024-03-19 | 2.970 | 3.010 | 2.940 | 2.950 | 2.950 | 19,996,306 |
| 2024-03-18 | 2.920 | 2.970 | 2.880 | 2.970 | 2.970 | 20,717,313 |
| 2024-03-15 | 2.900 | 2.920 | 2.850 | 2.920 | 2.920 | 14,336,796 |
| 2024-03-14 | 3.000 | 3.000 | 2.840 | 2.900 | 2.900 | 22,370,639 |
| 2024-03-13 | 3.000 | 3.010 | 2.940 | 2.960 | 2.960 | 17,187,400 |
| 2024-03-12 | 2.980 | 3.060 | 2.980 | 3.010 | 3.010 | 22,114,116 |
| 2024-03-11 | 2.930 | 2.980 | 2.900 | 2.970 | 2.970 | 17,256,898 |
| 2024-03-08 | 2.970 | 3.040 | 2.880 | 2.950 | 2.950 | 21,904,681 |
| 2024-03-07 | 2.990 | 3.090 | 2.960 | 2.980 | 2.980 | 26,469,670 |
| 2024-03-06 | 2.930 | 3.090 | 2.920 | 2.990 | 2.990 | 29,251,927 |
| 2024-03-05 | 3.120 | 3.150 | 2.950 | 2.970 | 2.970 | 44,595,871 |
| 2024-03-04 | 3.240 | 3.420 | 3.040 | 3.190 | 3.190 | 58,684,871 |
| 2024-03-01 | 3.350 | 3.730 | 3.140 | 3.360 | 3.360 | 83,385,491 |
| 2024-02-29 | 2.940 | 3.390 | 2.650 | 3.290 | 3.290 | 77,178,253 |
| 2024-02-28 | 2.860 | 3.300 | 2.860 | 2.940 | 2.940 | 62,858,516 |
| 2024-02-27 | 2.780 | 2.880 | 2.760 | 2.860 | 2.860 | 28,385,979 |
| 2024-02-26 | 2.810 | 2.910 | 2.810 | 2.840 | 2.840 | 35,812,895 |
| 2024-02-23 | 2.820 | 2.910 | 2.710 | 2.860 | 2.860 | 48,730,900 |
| 2024-02-22 | 2.690 | 3.100 | 2.560 | 2.830 | 2.830 | 71,929,496 |
| 2024-02-21 | 2.160 | 2.620 | 2.120 | 2.620 | 2.620 | 26,771,954 |
| 2024-02-20 | 2.130 | 2.190 | 2.060 | 2.180 | 2.180 | 15,055,493 |
| 2024-02-19 | 2.000 | 2.140 | 1.960 | 2.120 | 2.120 | 24,240,563 |
| 2024-02-08 | 1.810 | 1.970 | 1.460 | 1.960 | 1.960 | 31,810,715 |
| 2024-02-07 | 2.050 | 2.050 | 1.800 | 1.810 | 1.810 | 27,524,900 |
| 2024-02-06 | 2.040 | 2.190 | 1.830 | 2.020 | 2.020 | 25,740,200 |
| 2024-02-05 | 2.450 | 2.460 | 2.040 | 2.080 | 2.080 | 27,356,496 |
| 2024-02-02 | 2.720 | 2.760 | 2.400 | 2.490 | 2.490 | 19,689,861 |
| 2024-02-01 | 2.840 | 2.850 | 2.660 | 2.700 | 2.700 | 17,591,764 |
| 2024-01-31 | 3.000 | 3.030 | 2.830 | 2.860 | 2.860 | 16,819,862 |
| 2024-01-30 | 3.180 | 3.210 | 3.060 | 3.070 | 3.070 | 9,591,900 |
| 2024-01-29 | 3.270 | 3.300 | 3.190 | 3.200 | 3.200 | 9,606,780 |
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.