LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.730 | 3.760 | 3.640 | 3.710 | 3.710 | 10,128,515 |
| 2022-08-04 | 3.640 | 3.720 | 3.630 | 3.710 | 3.710 | 9,641,987 |
| 2022-08-03 | 3.660 | 3.840 | 3.620 | 3.640 | 3.640 | 12,027,847 |
| 2022-08-02 | 3.820 | 3.830 | 3.620 | 3.670 | 3.670 | 15,119,501 |
| 2022-08-01 | 3.870 | 3.900 | 3.830 | 3.850 | 3.850 | 11,966,500 |
| 2022-07-29 | 3.920 | 3.930 | 3.860 | 3.860 | 3.860 | 11,301,254 |
| 2022-07-28 | 3.870 | 3.920 | 3.840 | 3.920 | 3.920 | 20,438,253 |
| 2022-07-27 | 3.720 | 3.880 | 3.720 | 3.840 | 3.840 | 18,282,945 |
| 2022-07-26 | 3.740 | 3.840 | 3.700 | 3.760 | 3.760 | 17,590,876 |
| 2022-07-25 | 3.700 | 3.740 | 3.650 | 3.670 | 3.670 | 9,091,717 |
| 2022-07-22 | 3.660 | 3.740 | 3.650 | 3.680 | 3.680 | 8,065,265 |
| 2022-07-21 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 6,779,487 |
| 2022-07-20 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 7,565,576 |
| 2022-07-19 | 3.700 | 3.710 | 3.630 | 3.670 | 3.670 | 7,545,583 |
| 2022-07-18 | 3.450 | 3.670 | 3.450 | 3.640 | 3.640 | 14,147,613 |
| 2022-07-15 | 3.560 | 3.590 | 3.450 | 3.450 | 3.450 | 10,664,813 |
| 2022-07-14 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 6,618,262 |
| 2022-07-13 | 3.550 | 3.630 | 3.530 | 3.630 | 3.630 | 5,823,893 |
| 2022-07-12 | 3.620 | 3.650 | 3.560 | 3.570 | 3.570 | 7,349,400 |
| 2022-07-11 | 3.770 | 3.770 | 3.620 | 3.650 | 3.650 | 7,007,900 |
| 2022-07-08 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 8,407,537 |
| 2022-07-07 | 3.610 | 3.670 | 3.610 | 3.660 | 3.660 | 6,941,496 |
| 2022-07-06 | 3.720 | 3.740 | 3.600 | 3.630 | 3.630 | 13,376,595 |
| 2022-07-05 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 7,754,600 |
| 2022-07-04 | 3.810 | 3.820 | 3.740 | 3.810 | 3.810 | 8,613,975 |
| 2022-07-01 | 3.770 | 3.820 | 3.750 | 3.810 | 3.810 | 8,650,621 |
| 2022-06-30 | 3.790 | 3.830 | 3.770 | 3.770 | 3.770 | 9,625,493 |
| 2022-06-29 | 3.920 | 3.930 | 3.790 | 3.790 | 3.790 | 16,694,794 |
| 2022-06-28 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 15,140,824 |
| 2022-06-27 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 12,090,620 |
| 2022-06-24 | 3.870 | 3.910 | 3.820 | 3.840 | 3.840 | 11,632,119 |
| 2022-06-23 | 3.770 | 3.880 | 3.740 | 3.870 | 3.870 | 15,015,453 |
| 2022-06-22 | 3.900 | 3.910 | 3.760 | 3.770 | 3.770 | 17,927,604 |
| 2022-06-21 | 3.940 | 4.000 | 3.870 | 3.900 | 3.900 | 19,412,602 |
| 2022-06-20 | 4.090 | 4.090 | 3.910 | 3.960 | 3.960 | 30,987,924 |
| 2022-06-17 | 4.150 | 4.230 | 4.100 | 4.170 | 4.170 | 18,657,389 |
| 2022-06-16 | 4.200 | 4.240 | 4.110 | 4.150 | 4.150 | 26,333,792 |
| 2022-06-15 | 4.360 | 4.380 | 4.240 | 4.240 | 4.240 | 40,356,405 |
| 2022-06-14 | 4.130 | 4.470 | 4.130 | 4.420 | 4.420 | 58,215,143 |
| 2022-06-13 | 4.170 | 4.320 | 4.110 | 4.210 | 4.210 | 32,813,587 |
| 2022-06-10 | 4.270 | 4.470 | 4.200 | 4.280 | 4.280 | 48,291,518 |
| 2022-06-09 | 4.240 | 4.560 | 4.180 | 4.360 | 4.360 | 69,677,035 |
| 2022-06-08 | 4.110 | 4.220 | 4.060 | 4.160 | 4.160 | 26,353,123 |
| 2022-06-07 | 4.110 | 4.180 | 4.040 | 4.140 | 4.140 | 24,376,000 |
| 2022-06-06 | 4.110 | 4.170 | 4.070 | 4.120 | 4.120 | 20,749,745 |
| 2022-06-02 | 4.020 | 4.070 | 3.990 | 4.050 | 4.050 | 16,080,600 |
| 2022-06-01 | 4.130 | 4.150 | 4.030 | 4.070 | 4.070 | 26,121,060 |
| 2022-05-31 | 4.130 | 4.170 | 4.070 | 4.150 | 4.150 | 25,752,997 |
| 2022-05-30 | 4.220 | 4.220 | 4.020 | 4.080 | 4.080 | 19,937,200 |
| 2022-05-27 | 4.040 | 4.200 | 4.020 | 4.100 | 4.100 | 39,769,007 |
| 2022-05-26 | 4.000 | 4.060 | 3.920 | 3.990 | 3.990 | 18,748,141 |
| 2022-05-25 | 3.900 | 4.050 | 3.870 | 4.040 | 4.040 | 24,448,100 |
| 2022-05-24 | 4.110 | 4.170 | 3.850 | 3.880 | 3.880 | 30,252,266 |
| 2022-05-23 | 4.060 | 4.180 | 4.060 | 4.130 | 4.130 | 23,148,336 |
| 2022-05-20 | 4.110 | 4.150 | 4.050 | 4.070 | 4.070 | 24,001,132 |
| 2022-05-19 | 4.100 | 4.140 | 4.000 | 4.110 | 4.110 | 34,309,315 |
| 2022-05-18 | 4.080 | 4.340 | 4.000 | 4.220 | 4.220 | 58,607,077 |
| 2022-05-17 | 3.960 | 4.670 | 3.960 | 4.350 | 4.350 | 81,598,565 |
| 2022-05-16 | 3.840 | 3.970 | 3.840 | 3.900 | 3.900 | 16,621,752 |
| 2022-05-13 | 3.770 | 3.890 | 3.750 | 3.830 | 3.830 | 16,488,178 |
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.