LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.690 | 3.720 | 3.630 | 3.690 | 3.690 | 23,683,578 |
| 2023-02-06 | 3.570 | 3.860 | 3.520 | 3.710 | 3.710 | 35,721,905 |
| 2023-02-03 | 3.560 | 3.590 | 3.510 | 3.550 | 3.550 | 10,111,196 |
| 2023-02-02 | 3.580 | 3.630 | 3.550 | 3.560 | 3.560 | 12,565,343 |
| 2023-02-01 | 3.510 | 3.580 | 3.470 | 3.580 | 3.580 | 14,451,380 |
| 2023-01-31 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 10,008,035 |
| 2023-01-30 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 12,048,786 |
| 2023-01-20 | 3.420 | 3.430 | 3.390 | 3.420 | 3.420 | 7,326,889 |
| 2023-01-19 | 3.360 | 3.430 | 3.350 | 3.400 | 3.400 | 10,313,100 |
| 2023-01-18 | 3.330 | 3.420 | 3.310 | 3.370 | 3.370 | 17,004,120 |
| 2023-01-17 | 3.360 | 3.360 | 3.290 | 3.290 | 3.290 | 4,217,800 |
| 2023-01-16 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 7,680,576 |
| 2023-01-13 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 4,229,629 |
| 2023-01-12 | 3.290 | 3.340 | 3.280 | 3.290 | 3.290 | 4,943,600 |
| 2023-01-11 | 3.290 | 3.380 | 3.280 | 3.310 | 3.310 | 6,219,171 |
| 2023-01-10 | 3.320 | 3.320 | 3.260 | 3.290 | 3.290 | 4,565,971 |
| 2023-01-09 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 5,149,617 |
| 2023-01-06 | 3.300 | 3.340 | 3.280 | 3.310 | 3.310 | 7,762,837 |
| 2023-01-05 | 3.300 | 3.310 | 3.260 | 3.300 | 3.300 | 4,951,622 |
| 2023-01-04 | 3.270 | 3.330 | 3.260 | 3.300 | 3.300 | 5,768,630 |
| 2023-01-03 | 3.190 | 3.280 | 3.180 | 3.280 | 3.280 | 5,732,225 |
| 2022-12-30 | 3.170 | 3.210 | 3.170 | 3.200 | 3.200 | 4,049,164 |
| 2022-12-29 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 4,566,373 |
| 2022-12-28 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 5,363,717 |
| 2022-12-27 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 6,633,349 |
| 2022-12-26 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 3,704,150 |
| 2022-12-23 | 3.190 | 3.230 | 3.180 | 3.200 | 3.200 | 3,976,834 |
| 2022-12-22 | 3.280 | 3.290 | 3.190 | 3.200 | 3.200 | 6,749,572 |
| 2022-12-21 | 3.290 | 3.300 | 3.240 | 3.250 | 3.250 | 4,618,374 |
| 2022-12-20 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 6,454,788 |
| 2022-12-19 | 3.310 | 3.320 | 3.220 | 3.240 | 3.240 | 7,169,800 |
| 2022-12-16 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 5,410,660 |
| 2022-12-15 | 3.370 | 3.380 | 3.320 | 3.360 | 3.360 | 7,091,336 |
| 2022-12-14 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 8,042,843 |
| 2022-12-13 | 3.420 | 3.450 | 3.410 | 3.420 | 3.420 | 7,013,236 |
| 2022-12-12 | 3.420 | 3.460 | 3.390 | 3.400 | 3.400 | 7,307,963 |
| 2022-12-09 | 3.480 | 3.500 | 3.410 | 3.420 | 3.420 | 9,017,445 |
| 2022-12-08 | 3.530 | 3.540 | 3.460 | 3.480 | 3.480 | 8,153,659 |
| 2022-12-07 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 8,551,345 |
| 2022-12-06 | 3.630 | 3.630 | 3.530 | 3.550 | 3.550 | 11,603,755 |
| 2022-12-05 | 3.570 | 3.640 | 3.550 | 3.620 | 3.620 | 14,157,582 |
| 2022-12-02 | 3.550 | 3.580 | 3.520 | 3.580 | 3.580 | 9,835,156 |
| 2022-12-01 | 3.570 | 3.600 | 3.520 | 3.530 | 3.530 | 10,550,314 |
| 2022-11-30 | 3.530 | 3.600 | 3.520 | 3.570 | 3.570 | 14,151,691 |
| 2022-11-29 | 3.470 | 3.540 | 3.460 | 3.530 | 3.530 | 12,053,655 |
| 2022-11-28 | 3.430 | 3.500 | 3.390 | 3.480 | 3.480 | 10,559,490 |
| 2022-11-25 | 3.510 | 3.540 | 3.460 | 3.460 | 3.460 | 11,041,048 |
| 2022-11-24 | 3.470 | 3.540 | 3.410 | 3.520 | 3.520 | 19,637,469 |
| 2022-11-23 | 3.470 | 3.650 | 3.440 | 3.490 | 3.490 | 22,830,885 |
| 2022-11-22 | 3.440 | 3.500 | 3.410 | 3.430 | 3.430 | 9,404,499 |
| 2022-11-21 | 3.460 | 3.470 | 3.420 | 3.440 | 3.440 | 7,912,952 |
| 2022-11-18 | 3.510 | 3.550 | 3.470 | 3.480 | 3.480 | 9,729,075 |
| 2022-11-17 | 3.550 | 3.550 | 3.500 | 3.530 | 3.530 | 7,507,076 |
| 2022-11-16 | 3.490 | 3.560 | 3.480 | 3.560 | 3.560 | 13,268,130 |
| 2022-11-15 | 3.440 | 3.500 | 3.430 | 3.500 | 3.500 | 8,519,661 |
| 2022-11-14 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 8,256,003 |
| 2022-11-11 | 3.480 | 3.550 | 3.450 | 3.460 | 3.460 | 11,570,495 |
| 2022-11-10 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 6,642,300 |
| 2022-11-09 | 3.500 | 3.500 | 3.460 | 3.470 | 3.470 | 7,653,500 |
| 2022-11-08 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 9,451,746 |
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.