LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.340 | 4.880 | 4.290 | 4.580 | 4.580 | 140,681,516 |
| 2026-07-22 | 4.160 | 4.390 | 4.130 | 4.380 | 4.380 | 111,658,562 |
| 2026-07-21 | 4.150 | 4.190 | 3.810 | 4.170 | 4.170 | 116,095,523 |
| 2026-07-20 | 4.120 | 4.450 | 4.120 | 4.370 | 4.370 | 157,985,844 |
| 2026-07-17 | 3.700 | 4.400 | 3.690 | 4.130 | 4.130 | 156,231,016 |
| 2026-07-16 | 3.910 | 3.930 | 3.690 | 3.690 | 3.690 | 68,690,305 |
| 2026-07-15 | 4.140 | 4.160 | 3.910 | 4.000 | 4.000 | 104,463,891 |
| 2026-07-14 | 3.910 | 4.310 | 3.870 | 4.240 | 4.240 | 142,110,406 |
| 2026-07-13 | 3.990 | 4.110 | 3.780 | 3.800 | 3.800 | 75,527,703 |
| 2026-07-10 | 3.710 | 4.040 | 3.590 | 3.900 | 3.900 | 92,326,484 |
| 2026-07-09 | 3.660 | 3.980 | 3.600 | 3.860 | 3.860 | 96,346,297 |
| 2026-07-08 | 3.730 | 3.750 | 3.590 | 3.610 | 3.610 | 33,359,500 |
| 2026-07-07 | 3.770 | 4.020 | 3.650 | 3.650 | 3.650 | 35,804,699 |
| 2026-07-06 | 3.870 | 3.900 | 3.750 | 3.800 | 3.800 | 23,860,590 |
| 2026-07-03 | 3.790 | 3.880 | 3.750 | 3.840 | 3.840 | 26,447,070 |
| 2026-07-02 | 3.730 | 3.990 | 3.730 | 3.790 | 3.790 | 38,493,398 |
| 2026-07-01 | 3.720 | 3.830 | 3.670 | 3.770 | 3.770 | 35,239,914 |
| 2026-06-30 | 3.700 | 3.750 | 3.630 | 3.690 | 3.690 | 20,066,779 |
| 2026-06-29 | 3.690 | 3.770 | 3.590 | 3.680 | 3.680 | 23,072,076 |
| 2026-06-26 | 3.820 | 3.830 | 3.640 | 3.700 | 3.700 | 26,360,502 |
| 2026-06-25 | 3.900 | 3.900 | 3.760 | 3.810 | 3.810 | 24,026,156 |
| 2026-06-24 | 4.060 | 4.080 | 3.860 | 3.900 | 3.900 | 29,837,652 |
| 2026-06-23 | 4.020 | 4.200 | 4.020 | 4.080 | 4.080 | 31,383,488 |
| 2026-06-22 | 4.080 | 4.080 | 3.890 | 4.060 | 4.060 | 29,755,965 |
| 2026-06-18 | 4.060 | 4.090 | 3.950 | 4.050 | 4.050 | 28,968,400 |
| 2026-06-17 | 4.170 | 4.170 | 4.030 | 4.060 | 4.060 | 30,912,891 |
| 2026-06-16 | 4.210 | 4.220 | 4.040 | 4.180 | 4.180 | 38,552,281 |
| 2026-06-15 | 4.180 | 4.300 | 4.090 | 4.180 | 4.180 | 50,144,801 |
| 2026-06-12 | 4.210 | 4.260 | 4.040 | 4.180 | 4.180 | 78,632,312 |
| 2026-06-11 | 4.430 | 4.640 | 4.170 | 4.210 | 4.210 | 100,295,695 |
| 2026-06-10 | 4.230 | 4.270 | 4.100 | 4.150 | 4.150 | 27,585,939 |
| 2026-06-09 | 4.380 | 4.410 | 4.190 | 4.270 | 4.270 | 40,806,773 |
| 2026-06-08 | 4.370 | 4.630 | 4.350 | 4.420 | 4.420 | 46,622,352 |
| 2026-06-05 | 4.440 | 4.510 | 4.340 | 4.420 | 4.420 | 25,179,699 |
| 2026-06-04 | 4.560 | 4.590 | 4.390 | 4.440 | 4.440 | 27,694,699 |
| 2026-06-03 | 4.550 | 4.660 | 4.500 | 4.630 | 4.630 | 24,787,439 |
| 2026-06-02 | 4.710 | 4.740 | 4.470 | 4.580 | 4.580 | 21,039,189 |
| 2026-06-01 | 4.570 | 4.760 | 4.540 | 4.680 | 4.680 | 25,219,721 |
| 2026-05-29 | 4.770 | 4.770 | 4.520 | 4.580 | 4.580 | 27,000,250 |
| 2026-05-28 | 4.600 | 4.770 | 4.570 | 4.730 | 4.730 | 30,295,131 |
| 2026-05-27 | 4.730 | 4.730 | 4.500 | 4.580 | 4.580 | 31,841,279 |
| 2026-05-26 | 4.810 | 4.810 | 4.660 | 4.710 | 4.710 | 30,493,711 |
| 2026-05-25 | 5.000 | 5.050 | 4.790 | 4.830 | 4.830 | 34,453,898 |
| 2026-05-22 | 5.030 | 5.080 | 4.950 | 5.050 | 5.050 | 28,160,850 |
| 2026-05-21 | 5.330 | 5.340 | 4.960 | 4.970 | 4.970 | 47,359,152 |
| 2026-05-20 | 5.330 | 5.500 | 5.320 | 5.370 | 5.370 | 32,226,461 |
| 2026-05-19 | 5.430 | 5.450 | 5.250 | 5.380 | 5.380 | 35,927,621 |
| 2026-05-18 | 5.390 | 5.560 | 5.370 | 5.500 | 5.500 | 42,229,648 |
| 2026-05-15 | 5.400 | 5.450 | 5.280 | 5.370 | 5.370 | 28,946,900 |
| 2026-05-14 | 5.560 | 5.630 | 5.400 | 5.400 | 5.400 | 30,127,109 |
| 2026-05-13 | 5.460 | 5.610 | 5.400 | 5.560 | 5.560 | 37,065,480 |
| 2026-05-12 | 5.740 | 5.750 | 5.390 | 5.430 | 5.430 | 52,007,879 |
| 2026-05-11 | 5.880 | 5.950 | 5.730 | 5.740 | 5.740 | 48,862,738 |
| 2026-05-08 | 5.660 | 5.860 | 5.660 | 5.840 | 5.840 | 58,451,008 |
| 2026-05-07 | 5.700 | 5.730 | 5.580 | 5.630 | 5.630 | 35,185,922 |
| 2026-05-06 | 5.740 | 5.760 | 5.660 | 5.720 | 5.720 | 32,875,719 |
| 2026-04-30 | 5.750 | 5.830 | 5.670 | 5.730 | 5.730 | 33,063,211 |
| 2026-04-29 | 5.770 | 5.800 | 5.620 | 5.720 | 5.720 | 54,300,070 |
| 2026-04-28 | 5.940 | 6.000 | 5.830 | 5.900 | 5.900 | 32,156,789 |
| 2026-04-27 | 5.850 | 6.030 | 5.790 | 5.970 | 5.970 | 34,972,449 |
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.