LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 27,508,989 |
| 2023-08-01 | 3.430 | 3.760 | 3.420 | 3.570 | 3.570 | 55,043,459 |
| 2023-07-31 | 3.280 | 3.400 | 3.270 | 3.390 | 3.390 | 22,869,800 |
| 2023-07-28 | 3.280 | 3.310 | 3.240 | 3.290 | 3.290 | 10,036,651 |
| 2023-07-27 | 3.240 | 3.290 | 3.230 | 3.270 | 3.270 | 12,352,700 |
| 2023-07-26 | 3.250 | 3.250 | 3.220 | 3.240 | 3.240 | 8,223,587 |
| 2023-07-25 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 11,429,278 |
| 2023-07-24 | 3.200 | 3.220 | 3.180 | 3.190 | 3.190 | 6,381,400 |
| 2023-07-21 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 5,664,900 |
| 2023-07-20 | 3.240 | 3.250 | 3.190 | 3.190 | 3.190 | 5,978,412 |
| 2023-07-19 | 3.230 | 3.250 | 3.220 | 3.240 | 3.240 | 3,619,100 |
| 2023-07-18 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 4,841,203 |
| 2023-07-17 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 4,750,722 |
| 2023-07-14 | 3.210 | 3.270 | 3.190 | 3.250 | 3.250 | 10,063,788 |
| 2023-07-13 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 7,109,900 |
| 2023-07-12 | 3.210 | 3.230 | 3.170 | 3.170 | 3.170 | 6,455,000 |
| 2023-07-11 | 3.200 | 3.210 | 3.170 | 3.200 | 3.200 | 5,718,400 |
| 2023-07-10 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 6,191,600 |
| 2023-07-07 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 6,215,600 |
| 2023-07-06 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 5,942,024 |
| 2023-07-05 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 8,522,143 |
| 2023-07-04 | 3.250 | 3.260 | 3.190 | 3.250 | 3.250 | 9,177,212 |
| 2023-07-03 | 3.220 | 3.270 | 3.210 | 3.230 | 3.230 | 10,542,700 |
| 2023-06-30 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 7,418,120 |
| 2023-06-29 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 5,489,850 |
| 2023-06-28 | 3.200 | 3.200 | 3.100 | 3.170 | 3.170 | 6,179,109 |
| 2023-06-27 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 7,465,294 |
| 2023-06-26 | 3.170 | 3.200 | 3.110 | 3.120 | 3.120 | 8,067,479 |
| 2023-06-21 | 3.170 | 3.320 | 3.170 | 3.190 | 3.190 | 12,757,875 |
| 2023-06-20 | 3.200 | 3.220 | 3.170 | 3.170 | 3.170 | 7,437,700 |
| 2023-06-19 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 6,926,689 |
| 2023-06-16 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 7,555,478 |
| 2023-06-15 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 7,065,956 |
| 2023-06-14 | 3.230 | 3.270 | 3.230 | 3.260 | 3.260 | 7,895,854 |
| 2023-06-13 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 6,222,436 |
| 2023-06-12 | 3.220 | 3.240 | 3.160 | 3.230 | 3.230 | 7,268,042 |
| 2023-06-09 | 3.200 | 3.230 | 3.180 | 3.190 | 3.190 | 5,710,400 |
| 2023-06-08 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 7,241,200 |
| 2023-06-07 | 3.220 | 3.260 | 3.200 | 3.210 | 3.210 | 6,277,173 |
| 2023-06-06 | 3.290 | 3.320 | 3.240 | 3.240 | 3.240 | 9,171,528 |
| 2023-06-05 | 3.350 | 3.430 | 3.310 | 3.320 | 3.320 | 11,282,685 |
| 2023-06-02 | 3.310 | 3.330 | 3.290 | 3.310 | 3.310 | 7,954,142 |
| 2023-06-01 | 3.240 | 3.320 | 3.230 | 3.300 | 3.300 | 9,790,900 |
| 2023-05-31 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 5,285,651 |
| 2023-05-30 | 3.270 | 3.300 | 3.260 | 3.280 | 3.280 | 5,366,845 |
| 2023-05-29 | 3.310 | 3.310 | 3.260 | 3.270 | 3.270 | 6,229,545 |
| 2023-05-26 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 6,683,800 |
| 2023-05-25 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 7,891,400 |
| 2023-05-24 | 3.310 | 3.340 | 3.290 | 3.300 | 3.300 | 5,422,900 |
| 2023-05-23 | 3.340 | 3.340 | 3.290 | 3.300 | 3.300 | 5,389,345 |
| 2023-05-22 | 3.330 | 3.350 | 3.310 | 3.350 | 3.350 | 5,590,660 |
| 2023-05-19 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 7,027,961 |
| 2023-05-18 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 9,196,333 |
| 2023-05-17 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 7,507,250 |
| 2023-05-16 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 7,877,600 |
| 2023-05-15 | 3.330 | 3.350 | 3.280 | 3.350 | 3.350 | 9,177,643 |
| 2023-05-12 | 3.400 | 3.410 | 3.340 | 3.350 | 3.350 | 8,140,168 |
| 2023-05-11 | 3.390 | 3.420 | 3.350 | 3.400 | 3.400 | 7,673,412 |
| 2023-05-10 | 3.400 | 3.400 | 3.340 | 3.370 | 3.370 | 10,660,002 |
| 2023-05-09 | 3.460 | 3.560 | 3.390 | 3.400 | 3.400 | 18,856,676 |
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.