LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 9,674,361 |
| 2023-05-05 | 3.400 | 3.410 | 3.340 | 3.370 | 3.370 | 9,959,061 |
| 2023-05-04 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 10,405,471 |
| 2023-04-28 | 3.340 | 3.460 | 3.330 | 3.450 | 3.450 | 13,347,598 |
| 2023-04-27 | 3.360 | 3.390 | 3.310 | 3.320 | 3.320 | 12,065,021 |
| 2023-04-26 | 3.380 | 3.440 | 3.270 | 3.430 | 3.430 | 16,915,995 |
| 2023-04-25 | 3.480 | 3.500 | 3.380 | 3.390 | 3.390 | 15,781,457 |
| 2023-04-24 | 3.500 | 3.520 | 3.400 | 3.470 | 3.470 | 14,327,208 |
| 2023-04-21 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 17,494,501 |
| 2023-04-20 | 3.650 | 3.650 | 3.570 | 3.640 | 3.640 | 13,980,788 |
| 2023-04-19 | 3.690 | 3.730 | 3.650 | 3.670 | 3.670 | 14,685,000 |
| 2023-04-18 | 3.750 | 3.750 | 3.660 | 3.700 | 3.700 | 19,494,597 |
| 2023-04-17 | 3.650 | 3.830 | 3.640 | 3.760 | 3.760 | 39,611,151 |
| 2023-04-14 | 3.650 | 3.700 | 3.600 | 3.670 | 3.670 | 23,914,588 |
| 2023-04-13 | 3.570 | 3.850 | 3.570 | 3.680 | 3.680 | 47,833,690 |
| 2023-04-12 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 15,511,237 |
| 2023-04-11 | 3.510 | 3.540 | 3.480 | 3.540 | 3.540 | 17,224,495 |
| 2023-04-10 | 3.650 | 3.660 | 3.500 | 3.520 | 3.520 | 32,637,652 |
| 2023-04-07 | 3.660 | 3.740 | 3.620 | 3.680 | 3.680 | 27,546,154 |
| 2023-04-06 | 3.680 | 3.720 | 3.610 | 3.630 | 3.630 | 33,726,076 |
| 2023-04-04 | 3.780 | 3.940 | 3.710 | 3.730 | 3.730 | 51,070,155 |
| 2023-04-03 | 3.620 | 3.940 | 3.610 | 3.780 | 3.780 | 73,020,955 |
| 2023-03-31 | 3.550 | 3.580 | 3.440 | 3.470 | 3.470 | 35,616,316 |
| 2023-03-30 | 3.770 | 3.770 | 3.560 | 3.590 | 3.590 | 44,339,900 |
| 2023-03-29 | 3.880 | 3.920 | 3.730 | 3.790 | 3.790 | 65,181,547 |
| 2023-03-28 | 3.670 | 4.180 | 3.670 | 4.000 | 4.000 | 92,617,283 |
| 2023-03-27 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 8,971,354 |
| 2023-03-24 | 3.630 | 3.630 | 3.550 | 3.590 | 3.590 | 10,832,473 |
| 2023-03-23 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 7,278,529 |
| 2023-03-22 | 3.670 | 3.670 | 3.640 | 3.670 | 3.670 | 7,198,622 |
| 2023-03-21 | 3.650 | 3.680 | 3.580 | 3.660 | 3.660 | 8,878,200 |
| 2023-03-20 | 3.650 | 3.730 | 3.640 | 3.640 | 3.640 | 12,495,314 |
| 2023-03-17 | 3.630 | 3.690 | 3.600 | 3.640 | 3.640 | 9,056,103 |
| 2023-03-16 | 3.670 | 3.700 | 3.600 | 3.600 | 3.600 | 11,531,413 |
| 2023-03-15 | 3.600 | 3.740 | 3.600 | 3.730 | 3.730 | 13,875,438 |
| 2023-03-14 | 3.700 | 3.790 | 3.580 | 3.610 | 3.610 | 27,837,264 |
| 2023-03-13 | 3.710 | 3.920 | 3.710 | 3.810 | 3.810 | 37,811,014 |
| 2023-03-10 | 3.700 | 3.710 | 3.620 | 3.620 | 3.620 | 7,662,600 |
| 2023-03-09 | 3.680 | 3.720 | 3.650 | 3.700 | 3.700 | 6,800,100 |
| 2023-03-08 | 3.610 | 3.680 | 3.600 | 3.670 | 3.670 | 8,654,948 |
| 2023-03-07 | 3.680 | 3.750 | 3.620 | 3.640 | 3.640 | 12,011,153 |
| 2023-03-06 | 3.740 | 3.760 | 3.630 | 3.650 | 3.650 | 12,221,309 |
| 2023-03-03 | 3.750 | 3.750 | 3.660 | 3.730 | 3.730 | 7,585,700 |
| 2023-03-02 | 3.700 | 3.750 | 3.700 | 3.720 | 3.720 | 7,659,059 |
| 2023-03-01 | 3.670 | 3.710 | 3.660 | 3.710 | 3.710 | 6,375,003 |
| 2023-02-28 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 6,909,543 |
| 2023-02-27 | 3.680 | 3.690 | 3.610 | 3.630 | 3.630 | 6,623,500 |
| 2023-02-24 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 5,980,100 |
| 2023-02-23 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 6,916,487 |
| 2023-02-22 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 7,684,500 |
| 2023-02-21 | 3.700 | 3.780 | 3.690 | 3.730 | 3.730 | 8,570,868 |
| 2023-02-20 | 3.730 | 3.730 | 3.660 | 3.700 | 3.700 | 11,252,121 |
| 2023-02-17 | 3.730 | 3.800 | 3.700 | 3.710 | 3.710 | 11,826,900 |
| 2023-02-16 | 3.930 | 3.940 | 3.710 | 3.740 | 3.740 | 24,070,693 |
| 2023-02-15 | 3.940 | 4.130 | 3.880 | 3.900 | 3.900 | 34,831,817 |
| 2023-02-14 | 3.780 | 3.940 | 3.750 | 3.910 | 3.910 | 31,106,845 |
| 2023-02-13 | 3.760 | 3.780 | 3.720 | 3.750 | 3.750 | 12,064,222 |
| 2023-02-10 | 3.730 | 3.790 | 3.710 | 3.760 | 3.760 | 15,194,629 |
| 2023-02-09 | 3.760 | 3.800 | 3.690 | 3.770 | 3.770 | 25,642,054 |
| 2023-02-08 | 3.710 | 4.020 | 3.700 | 3.800 | 3.800 | 39,965,195 |
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.