LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.310 | 4.320 | 4.250 | 4.280 | 4.280 | 10,233,808 |
| 2022-02-09 | 4.240 | 4.350 | 4.240 | 4.340 | 4.340 | 14,419,686 |
| 2022-02-08 | 4.150 | 4.340 | 4.150 | 4.310 | 4.310 | 18,644,588 |
| 2022-02-07 | 4.250 | 4.400 | 4.160 | 4.280 | 4.280 | 22,053,681 |
| 2022-01-28 | 3.950 | 4.100 | 3.940 | 4.050 | 4.050 | 11,308,775 |
| 2022-01-27 | 4.120 | 4.140 | 3.910 | 3.920 | 3.920 | 11,019,900 |
| 2022-01-26 | 4.100 | 4.180 | 4.060 | 4.100 | 4.100 | 9,898,619 |
| 2022-01-25 | 4.350 | 4.390 | 4.120 | 4.120 | 4.120 | 15,110,110 |
| 2022-01-24 | 4.450 | 4.470 | 4.340 | 4.390 | 4.390 | 6,769,654 |
| 2022-01-21 | 4.450 | 4.490 | 4.400 | 4.450 | 4.450 | 9,183,124 |
| 2022-01-20 | 4.640 | 4.680 | 4.430 | 4.450 | 4.450 | 16,754,985 |
| 2022-01-19 | 4.740 | 4.820 | 4.620 | 4.690 | 4.690 | 12,711,674 |
| 2022-01-18 | 4.820 | 4.830 | 4.660 | 4.690 | 4.690 | 15,380,925 |
| 2022-01-17 | 4.640 | 4.850 | 4.610 | 4.830 | 4.830 | 20,925,773 |
| 2022-01-14 | 4.850 | 4.880 | 4.630 | 4.650 | 4.650 | 30,154,312 |
| 2022-01-13 | 5.000 | 5.130 | 4.910 | 4.920 | 4.920 | 24,889,016 |
| 2022-01-12 | 4.920 | 4.980 | 4.890 | 4.920 | 4.920 | 15,692,785 |
| 2022-01-11 | 5.000 | 5.050 | 4.870 | 4.880 | 4.880 | 19,777,113 |
| 2022-01-10 | 5.090 | 5.090 | 4.860 | 5.020 | 5.020 | 26,982,509 |
| 2022-01-07 | 5.000 | 5.180 | 4.840 | 5.140 | 5.140 | 45,003,139 |
| 2022-01-06 | 4.910 | 5.040 | 4.900 | 4.980 | 4.980 | 15,549,118 |
| 2022-01-05 | 5.060 | 5.110 | 4.870 | 4.970 | 4.970 | 20,449,866 |
| 2022-01-04 | 4.940 | 5.080 | 4.910 | 5.060 | 5.060 | 25,582,603 |
| 2021-12-31 | 5.020 | 5.020 | 4.890 | 4.910 | 4.910 | 21,980,936 |
| 2021-12-30 | 4.910 | 5.150 | 4.910 | 5.000 | 5.000 | 27,006,638 |
| 2021-12-29 | 5.060 | 5.060 | 4.870 | 4.920 | 4.920 | 26,925,116 |
| 2021-12-28 | 5.370 | 5.430 | 4.990 | 5.080 | 5.080 | 34,344,996 |
| 2021-12-27 | 5.070 | 5.280 | 4.970 | 5.260 | 5.260 | 30,935,271 |
| 2021-12-24 | 5.130 | 5.230 | 5.050 | 5.100 | 5.100 | 27,074,276 |
| 2021-12-23 | 5.110 | 5.240 | 5.060 | 5.080 | 5.080 | 32,369,453 |
| 2021-12-22 | 5.310 | 5.700 | 5.180 | 5.220 | 5.220 | 49,176,713 |
| 2021-12-21 | 5.170 | 5.200 | 5.060 | 5.170 | 5.170 | 34,059,165 |
| 2021-12-20 | 5.210 | 5.370 | 5.040 | 5.290 | 5.290 | 58,562,619 |
| 2021-12-17 | 4.990 | 5.790 | 4.900 | 5.240 | 5.240 | 82,915,797 |
| 2021-12-16 | 4.740 | 4.870 | 4.690 | 4.840 | 4.840 | 27,200,976 |
| 2021-12-15 | 4.670 | 4.830 | 4.670 | 4.740 | 4.740 | 28,434,761 |
| 2021-12-14 | 4.540 | 4.650 | 4.490 | 4.620 | 4.620 | 15,991,499 |
| 2021-12-13 | 4.610 | 4.630 | 4.500 | 4.560 | 4.560 | 12,701,248 |
| 2021-12-10 | 4.570 | 4.720 | 4.520 | 4.560 | 4.560 | 21,125,963 |
| 2021-12-09 | 4.510 | 4.700 | 4.500 | 4.670 | 4.670 | 27,725,271 |
| 2021-12-08 | 4.410 | 4.520 | 4.370 | 4.500 | 4.500 | 12,786,730 |
| 2021-12-07 | 4.460 | 4.500 | 4.280 | 4.400 | 4.400 | 15,184,894 |
| 2021-12-06 | 4.580 | 4.620 | 4.430 | 4.460 | 4.460 | 14,953,902 |
| 2021-12-03 | 4.640 | 4.680 | 4.500 | 4.560 | 4.560 | 20,531,737 |
| 2021-12-02 | 4.680 | 4.900 | 4.620 | 4.630 | 4.630 | 34,204,735 |
| 2021-12-01 | 4.410 | 4.660 | 4.410 | 4.640 | 4.640 | 29,121,052 |
| 2021-11-30 | 4.370 | 4.550 | 4.370 | 4.450 | 4.450 | 19,232,533 |
| 2021-11-29 | 4.320 | 4.380 | 4.180 | 4.360 | 4.360 | 12,968,746 |
| 2021-11-26 | 4.410 | 4.490 | 4.350 | 4.450 | 4.450 | 12,506,371 |
| 2021-11-25 | 4.560 | 4.560 | 4.430 | 4.450 | 4.450 | 17,365,676 |
| 2021-11-24 | 4.630 | 4.710 | 4.530 | 4.560 | 4.560 | 21,219,014 |
| 2021-11-23 | 4.580 | 4.580 | 4.490 | 4.500 | 4.500 | 17,293,464 |
| 2021-11-22 | 4.540 | 4.700 | 4.470 | 4.610 | 4.610 | 25,014,700 |
| 2021-11-19 | 4.400 | 4.860 | 4.300 | 4.630 | 4.630 | 29,873,729 |
| 2021-11-18 | 4.510 | 4.650 | 4.430 | 4.440 | 4.440 | 18,125,068 |
| 2021-11-17 | 4.450 | 4.530 | 4.420 | 4.500 | 4.500 | 10,933,660 |
| 2021-11-16 | 4.470 | 4.560 | 4.440 | 4.490 | 4.490 | 14,549,582 |
| 2021-11-15 | 4.390 | 4.500 | 4.350 | 4.500 | 4.500 | 15,201,521 |
| 2021-11-12 | 4.350 | 4.400 | 4.280 | 4.390 | 4.390 | 11,585,462 |
| 2021-11-11 | 4.320 | 4.380 | 4.310 | 4.340 | 4.340 | 10,807,800 |
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.