LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.720 | 4.750 | 4.680 | 4.740 | 4.740 | 31,394,028 |
| 2025-10-24 | 4.920 | 4.950 | 4.730 | 4.740 | 4.740 | 56,392,730 |
| 2025-10-23 | 5.010 | 5.010 | 4.800 | 4.870 | 4.870 | 73,699,079 |
| 2025-10-22 | 5.010 | 5.200 | 4.960 | 5.080 | 5.080 | 121,820,942 |
| 2025-10-21 | 5.000 | 5.090 | 4.810 | 5.010 | 5.010 | 108,366,005 |
| 2025-10-20 | 4.550 | 4.630 | 4.530 | 4.630 | 4.630 | 16,153,903 |
| 2025-10-17 | 4.570 | 4.630 | 4.530 | 4.530 | 4.530 | 18,241,895 |
| 2025-10-16 | 4.660 | 4.680 | 4.590 | 4.590 | 4.590 | 16,718,800 |
| 2025-10-15 | 4.660 | 4.690 | 4.590 | 4.690 | 4.690 | 20,618,315 |
| 2025-10-14 | 4.630 | 4.760 | 4.580 | 4.700 | 4.700 | 34,265,725 |
| 2025-10-13 | 4.500 | 4.630 | 4.440 | 4.630 | 4.630 | 27,685,882 |
| 2025-10-10 | 4.720 | 4.770 | 4.680 | 4.700 | 4.700 | 28,358,537 |
| 2025-10-09 | 4.690 | 4.760 | 4.650 | 4.760 | 4.760 | 33,968,021 |
| 2025-09-30 | 4.750 | 4.790 | 4.690 | 4.710 | 4.710 | 56,403,065 |
| 2025-09-29 | 5.030 | 5.140 | 4.780 | 4.840 | 4.840 | 96,171,200 |
| 2025-09-26 | 4.620 | 5.330 | 4.620 | 5.000 | 5.000 | 144,754,242 |
| 2025-09-25 | 4.650 | 4.700 | 4.600 | 4.610 | 4.610 | 23,154,738 |
| 2025-09-24 | 4.530 | 4.920 | 4.510 | 4.710 | 4.710 | 35,064,992 |
| 2025-09-23 | 4.700 | 4.700 | 4.430 | 4.510 | 4.510 | 28,925,872 |
| 2025-09-22 | 4.760 | 4.770 | 4.650 | 4.700 | 4.700 | 20,783,541 |
| 2025-09-19 | 4.830 | 4.880 | 4.730 | 4.760 | 4.760 | 22,243,432 |
| 2025-09-18 | 4.950 | 5.000 | 4.810 | 4.840 | 4.840 | 36,146,693 |
| 2025-09-17 | 4.930 | 5.050 | 4.920 | 4.970 | 4.970 | 33,897,500 |
| 2025-09-16 | 4.890 | 4.960 | 4.840 | 4.950 | 4.950 | 30,214,384 |
| 2025-09-15 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 27,124,657 |
| 2025-09-12 | 4.900 | 4.950 | 4.880 | 4.890 | 4.890 | 33,460,100 |
| 2025-09-11 | 4.960 | 4.980 | 4.820 | 4.970 | 4.970 | 57,117,979 |
| 2025-09-10 | 4.740 | 5.170 | 4.740 | 5.030 | 5.030 | 83,885,689 |
| 2025-09-09 | 4.860 | 4.860 | 4.720 | 4.750 | 4.750 | 26,094,085 |
| 2025-09-08 | 4.800 | 4.870 | 4.800 | 4.860 | 4.860 | 22,023,100 |
| 2025-09-05 | 4.750 | 4.830 | 4.650 | 4.820 | 4.820 | 26,657,823 |
| 2025-09-04 | 4.750 | 4.860 | 4.700 | 4.780 | 4.780 | 29,111,500 |
| 2025-09-03 | 4.950 | 4.990 | 4.700 | 4.740 | 4.740 | 38,797,322 |
| 2025-09-02 | 5.060 | 5.100 | 4.890 | 4.970 | 4.970 | 41,610,052 |
| 2025-09-01 | 5.020 | 5.130 | 4.990 | 5.090 | 5.090 | 36,504,527 |
| 2025-08-29 | 5.150 | 5.150 | 4.970 | 4.980 | 4.980 | 40,705,942 |
| 2025-08-28 | 5.100 | 5.150 | 4.850 | 5.150 | 5.150 | 60,400,762 |
| 2025-08-27 | 5.190 | 5.310 | 5.080 | 5.090 | 5.090 | 70,534,183 |
| 2025-08-26 | 5.430 | 5.440 | 5.280 | 5.300 | 5.300 | 62,655,581 |
| 2025-08-25 | 5.580 | 5.590 | 5.420 | 5.480 | 5.480 | 81,323,323 |
| 2025-08-22 | 5.430 | 5.770 | 5.320 | 5.610 | 5.610 | 126,499,708 |
| 2025-08-21 | 5.450 | 5.880 | 5.220 | 5.560 | 5.560 | 162,833,170 |
| 2025-08-20 | 5.120 | 5.280 | 5.100 | 5.250 | 5.250 | 79,292,305 |
| 2025-08-19 | 5.200 | 5.200 | 5.110 | 5.140 | 5.140 | 60,883,612 |
| 2025-08-18 | 5.000 | 5.250 | 4.990 | 5.170 | 5.170 | 94,353,548 |
| 2025-08-15 | 4.830 | 4.950 | 4.820 | 4.950 | 4.950 | 36,219,993 |
| 2025-08-14 | 4.950 | 4.990 | 4.810 | 4.820 | 4.820 | 47,324,980 |
| 2025-08-13 | 5.010 | 5.020 | 4.920 | 4.940 | 4.940 | 45,171,916 |
| 2025-08-12 | 4.950 | 5.020 | 4.940 | 5.000 | 5.000 | 47,459,836 |
| 2025-08-11 | 4.920 | 4.970 | 4.880 | 4.960 | 4.960 | 35,835,541 |
| 2025-08-08 | 5.000 | 5.010 | 4.920 | 4.940 | 4.940 | 42,643,721 |
| 2025-08-07 | 4.910 | 5.050 | 4.900 | 5.010 | 5.010 | 65,263,721 |
| 2025-08-06 | 4.830 | 4.910 | 4.800 | 4.900 | 4.900 | 45,686,117 |
| 2025-08-05 | 4.770 | 4.870 | 4.760 | 4.850 | 4.850 | 38,812,907 |
| 2025-08-04 | 4.700 | 4.800 | 4.550 | 4.780 | 4.780 | 43,219,349 |
| 2025-08-01 | 4.910 | 4.920 | 4.750 | 4.770 | 4.770 | 66,419,397 |
| 2025-07-31 | 5.060 | 5.100 | 4.920 | 4.970 | 4.970 | 104,978,137 |
| 2025-07-30 | 4.880 | 5.360 | 4.850 | 5.220 | 5.220 | 177,120,950 |
| 2025-07-29 | 4.840 | 4.890 | 4.770 | 4.830 | 4.830 | 33,836,400 |
| 2025-07-28 | 4.810 | 4.880 | 4.800 | 4.850 | 4.850 | 28,791,401 |
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.