LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 10,344,604 |
| 2022-11-04 | 3.410 | 3.460 | 3.390 | 3.440 | 3.440 | 8,627,257 |
| 2022-11-03 | 3.400 | 3.420 | 3.350 | 3.410 | 3.410 | 7,603,200 |
| 2022-11-02 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 9,905,640 |
| 2022-11-01 | 3.300 | 3.370 | 3.290 | 3.370 | 3.370 | 9,150,273 |
| 2022-10-31 | 3.260 | 3.340 | 3.230 | 3.300 | 3.300 | 7,217,545 |
| 2022-10-28 | 3.340 | 3.370 | 3.260 | 3.260 | 3.260 | 12,128,444 |
| 2022-10-27 | 3.380 | 3.430 | 3.370 | 3.380 | 3.380 | 8,782,690 |
| 2022-10-26 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 10,042,004 |
| 2022-10-25 | 3.350 | 3.370 | 3.250 | 3.340 | 3.340 | 11,296,799 |
| 2022-10-24 | 3.430 | 3.500 | 3.340 | 3.340 | 3.340 | 13,512,700 |
| 2022-10-21 | 3.410 | 3.540 | 3.410 | 3.430 | 3.430 | 16,057,414 |
| 2022-10-20 | 3.400 | 3.710 | 3.400 | 3.500 | 3.500 | 26,739,783 |
| 2022-10-19 | 3.460 | 3.500 | 3.390 | 3.410 | 3.410 | 8,647,365 |
| 2022-10-18 | 3.520 | 3.540 | 3.450 | 3.460 | 3.460 | 9,705,877 |
| 2022-10-17 | 3.430 | 3.550 | 3.420 | 3.540 | 3.540 | 14,310,053 |
| 2022-10-14 | 3.400 | 3.460 | 3.390 | 3.450 | 3.450 | 11,073,497 |
| 2022-10-13 | 3.350 | 3.450 | 3.310 | 3.420 | 3.420 | 12,224,250 |
| 2022-10-12 | 3.310 | 3.370 | 3.220 | 3.370 | 3.370 | 12,336,039 |
| 2022-10-11 | 3.330 | 3.370 | 3.240 | 3.310 | 3.310 | 12,498,800 |
| 2022-10-10 | 3.430 | 3.480 | 3.340 | 3.380 | 3.380 | 20,434,820 |
| 2022-09-30 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 8,729,231 |
| 2022-09-29 | 3.440 | 3.480 | 3.330 | 3.350 | 3.350 | 14,308,263 |
| 2022-09-28 | 3.530 | 3.620 | 3.390 | 3.400 | 3.400 | 17,707,200 |
| 2022-09-27 | 3.470 | 3.500 | 3.350 | 3.450 | 3.450 | 9,662,275 |
| 2022-09-26 | 3.490 | 3.530 | 3.430 | 3.430 | 3.430 | 13,662,635 |
| 2022-09-23 | 3.620 | 3.720 | 3.560 | 3.560 | 3.560 | 12,649,452 |
| 2022-09-22 | 3.620 | 3.680 | 3.570 | 3.630 | 3.630 | 13,608,244 |
| 2022-09-21 | 3.520 | 3.630 | 3.430 | 3.620 | 3.620 | 14,903,725 |
| 2022-09-20 | 3.480 | 3.570 | 3.480 | 3.510 | 3.510 | 8,815,039 |
| 2022-09-19 | 3.540 | 3.550 | 3.410 | 3.450 | 3.450 | 13,129,539 |
| 2022-09-16 | 3.680 | 3.720 | 3.540 | 3.540 | 3.540 | 20,041,277 |
| 2022-09-15 | 3.840 | 3.920 | 3.650 | 3.710 | 3.710 | 21,051,208 |
| 2022-09-14 | 3.710 | 3.910 | 3.680 | 3.820 | 3.820 | 28,384,047 |
| 2022-09-13 | 3.780 | 3.930 | 3.770 | 3.800 | 3.800 | 24,449,899 |
| 2022-09-09 | 3.860 | 3.880 | 3.750 | 3.760 | 3.760 | 16,331,011 |
| 2022-09-08 | 3.930 | 3.950 | 3.810 | 3.810 | 3.810 | 20,531,600 |
| 2022-09-07 | 4.030 | 4.030 | 3.930 | 3.960 | 3.960 | 21,435,009 |
| 2022-09-06 | 4.030 | 4.060 | 3.940 | 4.030 | 4.030 | 32,635,765 |
| 2022-09-05 | 3.850 | 4.090 | 3.850 | 4.060 | 4.060 | 45,018,613 |
| 2022-09-02 | 3.730 | 3.860 | 3.710 | 3.820 | 3.820 | 20,135,565 |
| 2022-09-01 | 3.670 | 3.820 | 3.670 | 3.710 | 3.710 | 19,460,330 |
| 2022-08-31 | 3.900 | 3.940 | 3.710 | 3.760 | 3.760 | 33,198,200 |
| 2022-08-30 | 4.040 | 4.180 | 3.940 | 4.010 | 4.010 | 37,379,330 |
| 2022-08-29 | 3.880 | 4.020 | 3.830 | 4.000 | 4.000 | 30,484,614 |
| 2022-08-26 | 4.000 | 4.040 | 3.900 | 3.940 | 3.940 | 34,729,881 |
| 2022-08-25 | 3.940 | 4.130 | 3.860 | 4.050 | 4.050 | 54,159,278 |
| 2022-08-24 | 3.970 | 4.010 | 3.850 | 3.870 | 3.870 | 22,507,615 |
| 2022-08-23 | 3.830 | 4.010 | 3.800 | 3.980 | 3.980 | 33,905,436 |
| 2022-08-22 | 3.820 | 3.840 | 3.760 | 3.830 | 3.830 | 12,229,178 |
| 2022-08-19 | 3.880 | 3.950 | 3.800 | 3.800 | 3.800 | 14,225,391 |
| 2022-08-18 | 3.900 | 3.930 | 3.810 | 3.830 | 3.830 | 14,494,981 |
| 2022-08-17 | 3.900 | 3.960 | 3.870 | 3.920 | 3.920 | 14,373,523 |
| 2022-08-16 | 3.910 | 3.930 | 3.830 | 3.890 | 3.890 | 16,867,804 |
| 2022-08-15 | 3.900 | 3.930 | 3.840 | 3.900 | 3.900 | 20,850,541 |
| 2022-08-12 | 3.840 | 4.000 | 3.830 | 3.970 | 3.970 | 32,393,157 |
| 2022-08-11 | 3.790 | 3.870 | 3.790 | 3.820 | 3.820 | 11,372,300 |
| 2022-08-10 | 3.850 | 3.900 | 3.790 | 3.820 | 3.820 | 14,275,351 |
| 2022-08-09 | 3.720 | 3.950 | 3.720 | 3.860 | 3.860 | 28,245,718 |
| 2022-08-08 | 3.700 | 3.730 | 3.640 | 3.730 | 3.730 | 10,670,407 |
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.