LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.550 | 3.590 | 3.530 | 3.540 | 3.540 | 14,869,582 |
| 2023-11-01 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 14,625,187 |
| 2023-10-31 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 21,522,527 |
| 2023-10-30 | 3.640 | 3.700 | 3.610 | 3.670 | 3.670 | 21,399,813 |
| 2023-10-27 | 3.620 | 3.680 | 3.560 | 3.670 | 3.670 | 25,179,735 |
| 2023-10-26 | 3.760 | 3.770 | 3.640 | 3.680 | 3.680 | 37,461,558 |
| 2023-10-25 | 3.690 | 3.800 | 3.650 | 3.760 | 3.760 | 51,482,109 |
| 2023-10-24 | 3.700 | 3.730 | 3.590 | 3.690 | 3.690 | 42,026,978 |
| 2023-10-23 | 3.570 | 3.750 | 3.520 | 3.690 | 3.690 | 50,918,333 |
| 2023-10-20 | 3.540 | 3.690 | 3.470 | 3.660 | 3.660 | 44,915,788 |
| 2023-10-19 | 3.580 | 3.580 | 3.450 | 3.490 | 3.490 | 21,379,992 |
| 2023-10-18 | 3.650 | 3.680 | 3.530 | 3.560 | 3.560 | 27,924,400 |
| 2023-10-17 | 3.600 | 3.720 | 3.540 | 3.670 | 3.670 | 43,064,186 |
| 2023-10-16 | 3.480 | 3.750 | 3.480 | 3.730 | 3.730 | 56,491,085 |
| 2023-10-13 | 3.480 | 3.520 | 3.440 | 3.450 | 3.450 | 15,297,077 |
| 2023-10-12 | 3.540 | 3.550 | 3.440 | 3.450 | 3.450 | 22,667,294 |
| 2023-10-11 | 3.570 | 3.630 | 3.510 | 3.550 | 3.550 | 30,613,032 |
| 2023-10-10 | 3.600 | 3.930 | 3.560 | 3.690 | 3.690 | 52,204,451 |
| 2023-10-09 | 3.530 | 3.670 | 3.500 | 3.570 | 3.570 | 24,880,332 |
| 2023-09-28 | 3.480 | 3.590 | 3.450 | 3.560 | 3.560 | 28,661,417 |
| 2023-09-27 | 3.300 | 3.430 | 3.300 | 3.410 | 3.410 | 22,822,256 |
| 2023-09-26 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 8,395,783 |
| 2023-09-25 | 3.350 | 3.360 | 3.270 | 3.280 | 3.280 | 7,811,910 |
| 2023-09-22 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 5,640,793 |
| 2023-09-21 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 5,159,604 |
| 2023-09-20 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 6,129,200 |
| 2023-09-19 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 6,492,957 |
| 2023-09-18 | 3.320 | 3.390 | 3.300 | 3.380 | 3.380 | 8,814,392 |
| 2023-09-15 | 3.340 | 3.390 | 3.320 | 3.330 | 3.330 | 7,823,872 |
| 2023-09-14 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 7,916,364 |
| 2023-09-13 | 3.360 | 3.430 | 3.340 | 3.360 | 3.360 | 9,267,600 |
| 2023-09-12 | 3.400 | 3.430 | 3.350 | 3.380 | 3.380 | 9,607,800 |
| 2023-09-11 | 3.440 | 3.460 | 3.410 | 3.420 | 3.420 | 10,118,778 |
| 2023-09-08 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 11,648,200 |
| 2023-09-07 | 3.510 | 3.570 | 3.480 | 3.490 | 3.490 | 17,513,990 |
| 2023-09-06 | 3.530 | 3.620 | 3.490 | 3.550 | 3.550 | 19,134,244 |
| 2023-09-05 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 20,718,100 |
| 2023-09-04 | 3.520 | 3.600 | 3.450 | 3.570 | 3.570 | 37,822,133 |
| 2023-09-01 | 3.370 | 3.430 | 3.350 | 3.420 | 3.420 | 8,371,700 |
| 2023-08-31 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 7,409,530 |
| 2023-08-30 | 3.430 | 3.480 | 3.390 | 3.410 | 3.410 | 9,680,929 |
| 2023-08-29 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 13,542,518 |
| 2023-08-28 | 3.450 | 3.490 | 3.340 | 3.350 | 3.350 | 17,235,828 |
| 2023-08-25 | 3.300 | 3.420 | 3.290 | 3.310 | 3.310 | 11,308,603 |
| 2023-08-24 | 3.330 | 3.370 | 3.280 | 3.340 | 3.340 | 8,918,647 |
| 2023-08-23 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 5,857,553 |
| 2023-08-22 | 3.390 | 3.430 | 3.310 | 3.360 | 3.360 | 8,109,200 |
| 2023-08-21 | 3.420 | 3.490 | 3.380 | 3.390 | 3.390 | 9,252,089 |
| 2023-08-18 | 3.400 | 3.500 | 3.390 | 3.420 | 3.420 | 16,160,696 |
| 2023-08-17 | 3.290 | 3.460 | 3.260 | 3.410 | 3.410 | 13,836,856 |
| 2023-08-16 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 7,834,399 |
| 2023-08-15 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 8,246,677 |
| 2023-08-14 | 3.400 | 3.420 | 3.350 | 3.380 | 3.380 | 13,719,422 |
| 2023-08-11 | 3.530 | 3.580 | 3.400 | 3.420 | 3.420 | 24,073,459 |
| 2023-08-10 | 3.560 | 3.690 | 3.500 | 3.520 | 3.520 | 32,214,879 |
| 2023-08-09 | 3.450 | 3.510 | 3.420 | 3.460 | 3.460 | 16,308,146 |
| 2023-08-08 | 3.470 | 3.530 | 3.420 | 3.450 | 3.450 | 16,673,620 |
| 2023-08-07 | 3.410 | 3.480 | 3.370 | 3.430 | 3.430 | 11,917,319 |
| 2023-08-04 | 3.430 | 3.510 | 3.400 | 3.420 | 3.420 | 15,094,234 |
| 2023-08-03 | 3.440 | 3.470 | 3.390 | 3.410 | 3.410 | 18,856,913 |
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.