LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.240 | 3.310 | 3.240 | 3.270 | 3.270 | 11,171,900 |
| 2024-01-25 | 3.120 | 3.230 | 3.100 | 3.230 | 3.230 | 10,346,462 |
| 2024-01-24 | 3.020 | 3.110 | 2.980 | 3.100 | 3.100 | 11,205,600 |
| 2024-01-23 | 3.000 | 3.040 | 2.910 | 3.020 | 3.020 | 10,297,914 |
| 2024-01-22 | 3.180 | 3.180 | 2.990 | 3.000 | 3.000 | 12,063,875 |
| 2024-01-19 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 6,964,300 |
| 2024-01-18 | 3.300 | 3.320 | 3.160 | 3.250 | 3.250 | 11,929,236 |
| 2024-01-17 | 3.380 | 3.400 | 3.300 | 3.310 | 3.310 | 6,810,700 |
| 2024-01-16 | 3.400 | 3.420 | 3.330 | 3.380 | 3.380 | 8,306,700 |
| 2024-01-15 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 8,424,012 |
| 2024-01-12 | 3.420 | 3.470 | 3.400 | 3.410 | 3.410 | 8,964,652 |
| 2024-01-11 | 3.360 | 3.430 | 3.360 | 3.420 | 3.420 | 6,656,800 |
| 2024-01-10 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 7,111,500 |
| 2024-01-09 | 3.370 | 3.460 | 3.370 | 3.420 | 3.420 | 8,225,372 |
| 2024-01-08 | 3.450 | 3.450 | 3.380 | 3.380 | 3.380 | 7,282,781 |
| 2024-01-05 | 3.540 | 3.540 | 3.430 | 3.450 | 3.450 | 8,026,700 |
| 2024-01-04 | 3.530 | 3.560 | 3.490 | 3.520 | 3.520 | 7,789,435 |
| 2024-01-03 | 3.530 | 3.540 | 3.470 | 3.530 | 3.530 | 7,944,200 |
| 2024-01-02 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 11,450,053 |
| 2023-12-29 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 8,681,161 |
| 2023-12-28 | 3.430 | 3.460 | 3.370 | 3.440 | 3.440 | 11,450,400 |
| 2023-12-27 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 9,103,161 |
| 2023-12-26 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 5,737,300 |
| 2023-12-25 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 8,812,400 |
| 2023-12-22 | 3.490 | 3.490 | 3.400 | 3.420 | 3.420 | 10,272,134 |
| 2023-12-21 | 3.460 | 3.490 | 3.400 | 3.470 | 3.470 | 12,084,290 |
| 2023-12-20 | 3.500 | 3.560 | 3.460 | 3.470 | 3.470 | 12,725,600 |
| 2023-12-19 | 3.530 | 3.580 | 3.480 | 3.500 | 3.500 | 11,590,500 |
| 2023-12-18 | 3.650 | 3.660 | 3.510 | 3.510 | 3.510 | 17,747,044 |
| 2023-12-15 | 3.580 | 3.730 | 3.570 | 3.670 | 3.670 | 25,477,496 |
| 2023-12-14 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 10,618,975 |
| 2023-12-13 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 17,722,987 |
| 2023-12-12 | 3.680 | 3.680 | 3.620 | 3.660 | 3.660 | 13,999,587 |
| 2023-12-11 | 3.680 | 3.740 | 3.630 | 3.690 | 3.690 | 22,030,957 |
| 2023-12-08 | 3.720 | 3.840 | 3.700 | 3.700 | 3.700 | 25,147,402 |
| 2023-12-07 | 3.760 | 3.780 | 3.690 | 3.720 | 3.720 | 18,951,502 |
| 2023-12-06 | 3.800 | 3.840 | 3.730 | 3.770 | 3.770 | 23,174,500 |
| 2023-12-05 | 3.910 | 3.940 | 3.760 | 3.780 | 3.780 | 46,372,650 |
| 2023-12-04 | 3.610 | 4.200 | 3.600 | 3.900 | 3.900 | 73,056,816 |
| 2023-12-01 | 3.570 | 3.620 | 3.570 | 3.610 | 3.610 | 8,502,700 |
| 2023-11-30 | 3.620 | 3.640 | 3.530 | 3.580 | 3.580 | 13,017,589 |
| 2023-11-29 | 3.680 | 3.700 | 3.580 | 3.600 | 3.600 | 13,320,682 |
| 2023-11-28 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 11,908,400 |
| 2023-11-27 | 3.590 | 3.730 | 3.590 | 3.700 | 3.700 | 24,443,335 |
| 2023-11-24 | 3.680 | 3.700 | 3.590 | 3.600 | 3.600 | 16,676,600 |
| 2023-11-23 | 3.660 | 3.710 | 3.640 | 3.680 | 3.680 | 12,496,280 |
| 2023-11-22 | 3.710 | 3.750 | 3.650 | 3.650 | 3.650 | 16,857,445 |
| 2023-11-21 | 3.820 | 3.830 | 3.700 | 3.720 | 3.720 | 18,971,538 |
| 2023-11-20 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 27,188,303 |
| 2023-11-17 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 15,728,800 |
| 2023-11-16 | 3.740 | 3.810 | 3.710 | 3.740 | 3.740 | 21,548,468 |
| 2023-11-15 | 3.750 | 3.770 | 3.710 | 3.740 | 3.740 | 17,996,676 |
| 2023-11-14 | 3.770 | 3.770 | 3.680 | 3.720 | 3.720 | 17,712,303 |
| 2023-11-13 | 3.660 | 3.750 | 3.660 | 3.740 | 3.740 | 18,385,944 |
| 2023-11-10 | 3.700 | 3.700 | 3.620 | 3.670 | 3.670 | 13,359,815 |
| 2023-11-09 | 3.820 | 3.840 | 3.680 | 3.700 | 3.700 | 26,443,500 |
| 2023-11-08 | 3.790 | 3.880 | 3.740 | 3.820 | 3.820 | 39,177,505 |
| 2023-11-07 | 3.700 | 3.760 | 3.660 | 3.750 | 3.750 | 30,026,373 |
| 2023-11-06 | 3.600 | 3.680 | 3.570 | 3.670 | 3.670 | 24,240,251 |
| 2023-11-03 | 3.550 | 3.610 | 3.540 | 3.580 | 3.580 | 13,164,730 |
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.