LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.720 | 3.900 | 3.700 | 3.790 | 3.790 | 22,828,422 |
| 2022-05-11 | 3.720 | 3.810 | 3.660 | 3.720 | 3.720 | 23,956,216 |
| 2022-05-10 | 3.600 | 3.740 | 3.550 | 3.700 | 3.700 | 22,923,831 |
| 2022-05-09 | 3.600 | 3.760 | 3.580 | 3.720 | 3.720 | 25,045,066 |
| 2022-05-06 | 3.560 | 3.820 | 3.530 | 3.700 | 3.700 | 33,886,119 |
| 2022-05-05 | 3.650 | 3.720 | 3.560 | 3.640 | 3.640 | 23,782,092 |
| 2022-04-29 | 3.380 | 3.600 | 3.310 | 3.560 | 3.560 | 34,772,473 |
| 2022-04-28 | 3.400 | 3.500 | 3.200 | 3.250 | 3.250 | 21,575,790 |
| 2022-04-27 | 3.300 | 3.440 | 3.170 | 3.440 | 3.440 | 24,530,902 |
| 2022-04-26 | 3.470 | 3.600 | 3.330 | 3.340 | 3.340 | 23,845,250 |
| 2022-04-25 | 3.880 | 3.880 | 3.540 | 3.570 | 3.570 | 33,499,410 |
| 2022-04-22 | 3.910 | 4.040 | 3.820 | 3.980 | 3.980 | 20,730,197 |
| 2022-04-21 | 4.150 | 4.190 | 3.920 | 3.940 | 3.940 | 27,846,750 |
| 2022-04-20 | 4.220 | 4.290 | 4.150 | 4.200 | 4.200 | 29,601,942 |
| 2022-04-19 | 4.110 | 4.400 | 4.070 | 4.340 | 4.340 | 45,465,587 |
| 2022-04-18 | 4.060 | 4.130 | 4.010 | 4.110 | 4.110 | 17,242,883 |
| 2022-04-15 | 4.260 | 4.320 | 4.050 | 4.090 | 4.090 | 30,071,461 |
| 2022-04-14 | 4.350 | 4.370 | 4.210 | 4.250 | 4.250 | 32,635,688 |
| 2022-04-13 | 4.380 | 4.560 | 4.310 | 4.350 | 4.350 | 42,905,367 |
| 2022-04-12 | 4.210 | 4.340 | 4.180 | 4.340 | 4.340 | 20,061,725 |
| 2022-04-11 | 4.400 | 4.400 | 4.200 | 4.250 | 4.250 | 17,896,710 |
| 2022-04-08 | 4.510 | 4.540 | 4.320 | 4.410 | 4.410 | 22,473,285 |
| 2022-04-07 | 4.630 | 4.660 | 4.460 | 4.490 | 4.490 | 27,813,443 |
| 2022-04-06 | 4.550 | 4.710 | 4.500 | 4.700 | 4.700 | 34,592,767 |
| 2022-04-01 | 4.510 | 4.630 | 4.480 | 4.530 | 4.530 | 30,541,709 |
| 2022-03-31 | 4.660 | 4.670 | 4.520 | 4.530 | 4.530 | 30,960,024 |
| 2022-03-30 | 4.700 | 4.740 | 4.580 | 4.640 | 4.640 | 28,583,921 |
| 2022-03-29 | 4.830 | 4.830 | 4.660 | 4.680 | 4.680 | 33,409,026 |
| 2022-03-28 | 4.810 | 4.970 | 4.660 | 4.830 | 4.830 | 42,320,274 |
| 2022-03-25 | 4.800 | 5.040 | 4.750 | 4.920 | 4.920 | 53,548,189 |
| 2022-03-24 | 5.290 | 5.360 | 4.960 | 5.000 | 5.000 | 76,446,409 |
| 2022-03-23 | 5.120 | 5.470 | 5.100 | 5.150 | 5.150 | 84,736,870 |
| 2022-03-22 | 5.200 | 5.340 | 5.090 | 5.270 | 5.270 | 95,668,188 |
| 2022-03-21 | 4.910 | 5.150 | 4.910 | 5.080 | 5.080 | 68,111,757 |
| 2022-03-18 | 5.460 | 5.550 | 4.980 | 5.070 | 5.070 | 113,821,363 |
| 2022-03-17 | 4.970 | 5.210 | 4.930 | 5.190 | 5.190 | 64,342,177 |
| 2022-03-16 | 4.850 | 5.040 | 4.730 | 5.010 | 5.010 | 50,593,543 |
| 2022-03-15 | 5.020 | 5.100 | 4.750 | 4.750 | 4.750 | 53,386,108 |
| 2022-03-14 | 5.320 | 5.450 | 5.130 | 5.160 | 5.160 | 61,013,097 |
| 2022-03-11 | 5.500 | 5.590 | 5.290 | 5.470 | 5.470 | 79,032,294 |
| 2022-03-10 | 5.320 | 5.860 | 5.260 | 5.690 | 5.690 | 103,911,123 |
| 2022-03-09 | 5.680 | 5.720 | 5.150 | 5.510 | 5.510 | 81,795,840 |
| 2022-03-08 | 5.860 | 6.050 | 5.410 | 5.840 | 5.840 | 101,349,131 |
| 2022-03-07 | 5.890 | 6.290 | 5.860 | 5.940 | 5.940 | 117,038,038 |
| 2022-03-04 | 6.300 | 6.390 | 5.850 | 5.890 | 5.890 | 139,782,628 |
| 2022-03-03 | 6.540 | 7.100 | 6.540 | 6.820 | 6.820 | 173,664,045 |
| 2022-03-02 | 7.200 | 7.480 | 6.550 | 6.750 | 6.750 | 179,414,365 |
| 2022-03-01 | 6.350 | 6.950 | 6.140 | 6.490 | 6.490 | 171,537,906 |
| 2022-02-28 | 6.190 | 7.210 | 6.190 | 6.600 | 6.600 | 200,985,750 |
| 2022-02-25 | 5.770 | 6.480 | 5.620 | 6.010 | 6.010 | 199,866,490 |
| 2022-02-24 | 4.690 | 5.450 | 4.690 | 5.450 | 5.450 | 103,648,237 |
| 2022-02-23 | 4.500 | 4.560 | 4.460 | 4.540 | 4.540 | 30,828,294 |
| 2022-02-22 | 4.470 | 4.780 | 4.410 | 4.670 | 4.670 | 49,970,360 |
| 2022-02-21 | 4.250 | 4.470 | 4.180 | 4.400 | 4.400 | 22,848,591 |
| 2022-02-18 | 4.100 | 4.200 | 4.080 | 4.200 | 4.200 | 9,808,467 |
| 2022-02-17 | 4.220 | 4.220 | 4.130 | 4.160 | 4.160 | 12,169,972 |
| 2022-02-16 | 4.120 | 4.190 | 4.120 | 4.180 | 4.180 | 7,638,136 |
| 2022-02-15 | 4.230 | 4.290 | 4.150 | 4.180 | 4.180 | 10,795,555 |
| 2022-02-14 | 4.310 | 4.430 | 4.230 | 4.250 | 4.250 | 13,458,722 |
| 2022-02-11 | 4.240 | 4.320 | 4.200 | 4.200 | 4.200 | 10,529,694 |
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.