LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.170 | 6.170 | 5.850 | 5.920 | 5.920 | 46,288,047 |
| 2026-04-23 | 6.100 | 6.210 | 6.040 | 6.170 | 6.170 | 37,895,160 |
| 2026-04-22 | 6.190 | 6.230 | 6.090 | 6.130 | 6.130 | 31,709,330 |
| 2026-04-21 | 6.350 | 6.410 | 6.180 | 6.240 | 6.240 | 33,399,199 |
| 2026-04-20 | 6.300 | 6.410 | 6.260 | 6.380 | 6.380 | 28,435,900 |
| 2026-04-17 | 6.360 | 6.390 | 6.230 | 6.320 | 6.320 | 31,711,180 |
| 2026-04-16 | 6.390 | 6.410 | 6.230 | 6.390 | 6.390 | 30,542,090 |
| 2026-04-15 | 6.420 | 6.520 | 6.340 | 6.360 | 6.360 | 37,033,781 |
| 2026-04-14 | 6.610 | 6.640 | 6.390 | 6.490 | 6.490 | 46,316,539 |
| 2026-04-13 | 6.690 | 6.730 | 6.400 | 6.640 | 6.640 | 53,192,039 |
| 2026-04-10 | 6.580 | 6.630 | 6.440 | 6.550 | 6.550 | 42,503,879 |
| 2026-04-09 | 6.500 | 6.670 | 6.420 | 6.560 | 6.560 | 51,601,121 |
| 2026-04-08 | 6.250 | 6.550 | 6.150 | 6.550 | 6.550 | 60,761,129 |
| 2026-04-07 | 6.160 | 6.440 | 6.010 | 6.420 | 6.420 | 53,936,551 |
| 2026-04-03 | 6.550 | 6.620 | 6.160 | 6.170 | 6.170 | 65,877,406 |
| 2026-04-02 | 6.500 | 6.680 | 6.470 | 6.560 | 6.560 | 71,395,883 |
| 2026-04-01 | 6.600 | 6.630 | 6.470 | 6.500 | 6.500 | 46,095,461 |
| 2026-03-31 | 6.560 | 6.780 | 6.470 | 6.490 | 6.490 | 52,675,910 |
| 2026-03-30 | 6.950 | 6.990 | 6.520 | 6.620 | 6.620 | 58,772,020 |
| 2026-03-27 | 6.530 | 6.810 | 6.480 | 6.780 | 6.780 | 64,983,262 |
| 2026-03-26 | 6.810 | 6.830 | 6.530 | 6.600 | 6.600 | 68,895,852 |
| 2026-03-25 | 6.660 | 6.830 | 6.600 | 6.780 | 6.780 | 65,455,781 |
| 2026-03-24 | 6.570 | 6.800 | 6.380 | 6.790 | 6.790 | 85,325,555 |
| 2026-03-23 | 6.690 | 6.930 | 6.550 | 6.600 | 6.600 | 80,413,875 |
| 2026-03-20 | 7.120 | 7.240 | 6.750 | 6.850 | 6.850 | 118,483,203 |
| 2026-03-19 | 7.730 | 7.950 | 7.400 | 7.680 | 7.680 | 176,710,703 |
| 2026-03-18 | 7.230 | 7.310 | 7.030 | 7.290 | 7.290 | 73,188,281 |
| 2026-03-17 | 7.360 | 7.550 | 7.220 | 7.300 | 7.300 | 97,092,039 |
| 2026-03-16 | 7.360 | 7.810 | 7.340 | 7.470 | 7.470 | 104,129,398 |
| 2026-03-13 | 7.800 | 7.960 | 7.350 | 7.390 | 7.390 | 110,958,305 |
| 2026-03-12 | 8.000 | 8.000 | 7.560 | 7.650 | 7.650 | 124,499,695 |
| 2026-03-11 | 7.820 | 8.030 | 7.750 | 7.880 | 7.880 | 137,235,016 |
| 2026-03-10 | 7.570 | 8.070 | 7.490 | 7.920 | 7.920 | 176,157,109 |
| 2026-03-09 | 9.120 | 9.300 | 8.150 | 8.170 | 8.170 | 238,105,203 |
| 2026-03-06 | 8.360 | 8.550 | 7.950 | 8.030 | 8.030 | 155,861,594 |
| 2026-03-05 | 8.860 | 9.090 | 8.140 | 8.460 | 8.460 | 217,250,703 |
| 2026-03-04 | 9.200 | 10.020 | 8.210 | 9.190 | 9.190 | 258,836,188 |
| 2026-03-03 | 9.230 | 10.070 | 8.740 | 10.070 | 10.070 | 260,416,500 |
| 2026-03-02 | 7.900 | 8.390 | 7.500 | 8.390 | 8.390 | 246,869,109 |
| 2026-02-27 | 7.140 | 7.680 | 6.870 | 6.990 | 6.990 | 181,725,906 |
| 2026-02-26 | 6.780 | 7.180 | 6.780 | 6.930 | 6.930 | 163,790,891 |
| 2026-02-25 | 6.860 | 7.260 | 6.660 | 7.000 | 7.000 | 274,690,594 |
| 2026-02-24 | 5.830 | 6.760 | 5.830 | 6.760 | 6.760 | 123,272,602 |
| 2026-02-13 | 5.830 | 5.850 | 5.610 | 5.630 | 5.630 | 54,826,312 |
| 2026-02-12 | 5.900 | 6.100 | 5.740 | 5.770 | 5.770 | 65,684,891 |
| 2026-02-11 | 5.960 | 6.060 | 5.870 | 5.890 | 5.890 | 69,012,594 |
| 2026-02-10 | 6.090 | 6.220 | 5.990 | 6.000 | 6.000 | 100,136,898 |
| 2026-02-09 | 6.270 | 6.380 | 6.110 | 6.140 | 6.140 | 145,124,609 |
| 2026-02-06 | 6.070 | 6.580 | 5.850 | 6.330 | 6.330 | 175,235,016 |
| 2026-02-05 | 6.000 | 6.420 | 6.000 | 6.040 | 6.040 | 162,251,594 |
| 2026-02-04 | 5.510 | 6.410 | 5.450 | 6.130 | 6.130 | 198,251,500 |
| 2026-02-03 | 5.310 | 5.530 | 5.290 | 5.450 | 5.450 | 79,104,320 |
| 2026-02-02 | 5.130 | 5.490 | 5.110 | 5.290 | 5.290 | 116,420,602 |
| 2026-01-30 | 6.000 | 6.100 | 5.470 | 5.680 | 5.680 | 190,389,797 |
| 2026-01-29 | 5.610 | 6.480 | 5.460 | 6.340 | 6.340 | 239,527,203 |
| 2026-01-28 | 5.320 | 5.700 | 5.270 | 5.530 | 5.530 | 156,507,812 |
| 2026-01-27 | 5.210 | 5.400 | 5.150 | 5.230 | 5.230 | 64,007,602 |
| 2026-01-26 | 5.180 | 5.400 | 5.160 | 5.350 | 5.350 | 103,919,203 |
| 2026-01-23 | 5.110 | 5.170 | 5.070 | 5.130 | 5.130 | 48,698,738 |
| 2026-01-22 | 4.940 | 5.200 | 4.920 | 5.140 | 5.140 | 73,716,047 |
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.