LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.850 | 4.970 | 4.840 | 4.950 | 4.950 | 29,198,570 |
| 2026-01-20 | 4.890 | 4.910 | 4.800 | 4.890 | 4.890 | 26,245,279 |
| 2026-01-19 | 4.860 | 4.930 | 4.810 | 4.900 | 4.900 | 26,714,170 |
| 2026-01-16 | 4.990 | 4.990 | 4.820 | 4.860 | 4.860 | 50,360,701 |
| 2026-01-15 | 5.000 | 5.100 | 4.940 | 5.010 | 5.010 | 53,657,812 |
| 2026-01-14 | 4.970 | 5.240 | 4.930 | 5.110 | 5.110 | 88,795,233 |
| 2026-01-13 | 4.950 | 5.130 | 4.920 | 4.970 | 4.970 | 74,441,814 |
| 2026-01-12 | 4.820 | 4.950 | 4.780 | 4.950 | 4.950 | 53,134,329 |
| 2026-01-09 | 4.810 | 4.930 | 4.780 | 4.840 | 4.840 | 47,696,767 |
| 2026-01-08 | 4.650 | 4.750 | 4.630 | 4.730 | 4.730 | 31,366,103 |
| 2026-01-07 | 4.690 | 4.690 | 4.590 | 4.670 | 4.670 | 34,784,593 |
| 2026-01-06 | 4.620 | 4.720 | 4.600 | 4.700 | 4.700 | 33,801,093 |
| 2026-01-05 | 4.720 | 4.770 | 4.600 | 4.640 | 4.640 | 31,410,448 |
| 2025-12-31 | 4.590 | 4.600 | 4.480 | 4.540 | 4.540 | 20,551,621 |
| 2025-12-30 | 4.540 | 4.680 | 4.470 | 4.600 | 4.600 | 32,154,531 |
| 2025-12-29 | 4.570 | 4.600 | 4.530 | 4.550 | 4.550 | 12,869,649 |
| 2025-12-26 | 4.600 | 4.620 | 4.540 | 4.570 | 4.570 | 19,551,600 |
| 2025-12-25 | 4.610 | 4.630 | 4.550 | 4.620 | 4.620 | 19,266,800 |
| 2025-12-24 | 4.550 | 4.600 | 4.510 | 4.580 | 4.580 | 18,669,929 |
| 2025-12-23 | 4.630 | 4.700 | 4.540 | 4.570 | 4.570 | 30,029,737 |
| 2025-12-22 | 4.760 | 4.970 | 4.620 | 4.650 | 4.650 | 55,728,754 |
| 2025-12-19 | 4.440 | 4.500 | 4.430 | 4.500 | 4.500 | 14,833,130 |
| 2025-12-18 | 4.410 | 4.510 | 4.390 | 4.440 | 4.440 | 15,596,205 |
| 2025-12-17 | 4.420 | 4.460 | 4.300 | 4.440 | 4.440 | 21,775,100 |
| 2025-12-16 | 4.580 | 4.580 | 4.430 | 4.440 | 4.440 | 20,096,000 |
| 2025-12-15 | 4.510 | 4.630 | 4.500 | 4.580 | 4.580 | 17,565,300 |
| 2025-12-12 | 4.550 | 4.590 | 4.520 | 4.540 | 4.540 | 16,734,738 |
| 2025-12-11 | 4.650 | 4.670 | 4.510 | 4.520 | 4.520 | 22,971,866 |
| 2025-12-10 | 4.710 | 4.740 | 4.620 | 4.640 | 4.640 | 19,948,855 |
| 2025-12-09 | 4.770 | 4.800 | 4.710 | 4.720 | 4.720 | 17,574,440 |
| 2025-12-08 | 4.780 | 4.820 | 4.740 | 4.790 | 4.790 | 20,590,607 |
| 2025-12-05 | 4.690 | 4.780 | 4.650 | 4.780 | 4.780 | 16,967,645 |
| 2025-12-04 | 4.810 | 4.840 | 4.680 | 4.690 | 4.690 | 28,490,600 |
| 2025-12-03 | 4.850 | 4.870 | 4.780 | 4.820 | 4.820 | 22,381,593 |
| 2025-12-02 | 4.930 | 4.940 | 4.770 | 4.850 | 4.850 | 25,281,162 |
| 2025-12-01 | 4.880 | 4.980 | 4.850 | 4.940 | 4.940 | 28,187,847 |
| 2025-11-28 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 28,380,637 |
| 2025-11-27 | 4.800 | 4.850 | 4.750 | 4.760 | 4.760 | 28,429,136 |
| 2025-11-26 | 4.940 | 5.010 | 4.800 | 4.820 | 4.820 | 40,262,884 |
| 2025-11-25 | 4.970 | 5.020 | 4.910 | 4.960 | 4.960 | 35,876,466 |
| 2025-11-24 | 4.910 | 5.000 | 4.780 | 4.950 | 4.950 | 45,234,273 |
| 2025-11-21 | 5.120 | 5.200 | 4.830 | 4.850 | 4.850 | 72,514,985 |
| 2025-11-20 | 5.330 | 5.390 | 5.170 | 5.200 | 5.200 | 77,449,679 |
| 2025-11-19 | 5.100 | 5.580 | 5.060 | 5.400 | 5.400 | 137,880,220 |
| 2025-11-18 | 5.230 | 5.250 | 5.060 | 5.090 | 5.090 | 66,374,138 |
| 2025-11-17 | 5.200 | 5.440 | 5.170 | 5.280 | 5.280 | 94,869,535 |
| 2025-11-14 | 5.110 | 5.250 | 5.090 | 5.210 | 5.210 | 74,273,450 |
| 2025-11-13 | 5.000 | 5.180 | 4.810 | 5.160 | 5.160 | 78,472,436 |
| 2025-11-12 | 4.960 | 5.160 | 4.950 | 5.080 | 5.080 | 76,835,442 |
| 2025-11-11 | 4.940 | 5.050 | 4.910 | 4.980 | 4.980 | 39,613,409 |
| 2025-11-10 | 4.970 | 4.970 | 4.900 | 4.940 | 4.940 | 27,984,506 |
| 2025-11-07 | 4.920 | 4.990 | 4.910 | 4.930 | 4.930 | 34,057,406 |
| 2025-11-06 | 5.070 | 5.070 | 4.930 | 4.960 | 4.960 | 57,942,057 |
| 2025-11-05 | 4.990 | 5.190 | 4.990 | 5.120 | 5.120 | 108,539,950 |
| 2025-11-04 | 4.820 | 4.940 | 4.800 | 4.930 | 4.930 | 36,145,827 |
| 2025-11-03 | 4.760 | 4.870 | 4.750 | 4.860 | 4.860 | 29,834,547 |
| 2025-10-31 | 4.720 | 4.790 | 4.710 | 4.780 | 4.780 | 20,240,016 |
| 2025-10-30 | 4.830 | 4.830 | 4.730 | 4.740 | 4.740 | 26,668,700 |
| 2025-10-29 | 4.810 | 4.860 | 4.760 | 4.840 | 4.840 | 28,781,730 |
| 2025-10-28 | 4.800 | 4.890 | 4.770 | 4.860 | 4.860 | 49,209,000 |
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.