LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.830 | 4.850 | 4.770 | 4.820 | 4.820 | 24,303,200 |
| 2025-07-24 | 4.770 | 4.840 | 4.740 | 4.840 | 4.840 | 37,935,800 |
| 2025-07-23 | 4.870 | 4.890 | 4.740 | 4.740 | 4.740 | 41,176,558 |
| 2025-07-22 | 4.970 | 4.990 | 4.840 | 4.870 | 4.870 | 49,067,600 |
| 2025-07-21 | 4.930 | 4.950 | 4.860 | 4.920 | 4.920 | 42,192,842 |
| 2025-07-18 | 4.860 | 4.930 | 4.840 | 4.930 | 4.930 | 48,059,342 |
| 2025-07-17 | 4.800 | 4.850 | 4.750 | 4.840 | 4.840 | 31,172,800 |
| 2025-07-16 | 4.800 | 4.840 | 4.750 | 4.800 | 4.800 | 29,200,400 |
| 2025-07-15 | 4.900 | 4.930 | 4.740 | 4.790 | 4.790 | 42,252,100 |
| 2025-07-14 | 4.890 | 4.950 | 4.870 | 4.910 | 4.910 | 31,160,703 |
| 2025-07-11 | 4.860 | 4.930 | 4.770 | 4.910 | 4.910 | 48,415,400 |
| 2025-07-10 | 4.880 | 4.980 | 4.860 | 4.890 | 4.890 | 40,730,700 |
| 2025-07-09 | 5.000 | 5.010 | 4.880 | 4.900 | 4.900 | 56,384,373 |
| 2025-07-08 | 4.970 | 5.010 | 4.940 | 5.010 | 5.010 | 50,718,644 |
| 2025-07-07 | 4.900 | 4.980 | 4.810 | 4.970 | 4.970 | 49,087,644 |
| 2025-07-04 | 5.010 | 5.050 | 4.910 | 4.940 | 4.940 | 57,729,858 |
| 2025-07-03 | 5.110 | 5.170 | 5.000 | 5.040 | 5.040 | 76,564,358 |
| 2025-07-02 | 5.200 | 5.310 | 5.080 | 5.150 | 5.150 | 117,696,859 |
| 2025-07-01 | 5.330 | 5.360 | 5.070 | 5.150 | 5.150 | 102,596,753 |
| 2025-06-30 | 4.900 | 5.350 | 4.850 | 5.240 | 5.240 | 154,296,187 |
| 2025-06-27 | 4.950 | 4.980 | 4.820 | 4.900 | 4.900 | 99,788,438 |
| 2025-06-26 | 4.860 | 5.320 | 4.850 | 5.130 | 5.130 | 175,987,294 |
| 2025-06-25 | 5.000 | 5.080 | 4.810 | 4.890 | 4.890 | 151,763,235 |
| 2025-06-24 | 5.400 | 5.700 | 5.180 | 5.220 | 5.220 | 257,458,355 |
| 2025-06-23 | 5.820 | 6.380 | 5.700 | 6.150 | 6.150 | 239,319,832 |
| 2025-06-20 | 5.770 | 5.960 | 5.360 | 5.440 | 5.440 | 167,604,287 |
| 2025-06-19 | 5.560 | 6.490 | 5.080 | 6.090 | 6.090 | 266,918,911 |
| 2025-06-18 | 5.910 | 6.320 | 5.570 | 5.600 | 5.600 | 245,798,075 |
| 2025-06-17 | 4.980 | 6.050 | 4.750 | 5.920 | 5.920 | 269,892,397 |
| 2025-06-16 | 5.300 | 5.540 | 5.010 | 5.070 | 5.070 | 272,092,137 |
| 2025-06-13 | 4.210 | 4.720 | 4.110 | 4.720 | 4.720 | 184,590,907 |
| 2025-06-12 | 3.890 | 4.120 | 3.880 | 3.930 | 3.930 | 46,910,000 |
| 2025-06-11 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 30,626,022 |
| 2025-06-10 | 4.030 | 4.050 | 3.830 | 3.890 | 3.890 | 55,358,900 |
| 2025-06-09 | 3.890 | 4.050 | 3.890 | 4.020 | 4.020 | 58,994,082 |
| 2025-06-06 | 3.850 | 4.050 | 3.850 | 3.900 | 3.900 | 72,060,803 |
| 2025-06-05 | 3.890 | 3.920 | 3.800 | 3.880 | 3.880 | 54,461,260 |
| 2025-06-04 | 3.670 | 3.980 | 3.630 | 3.890 | 3.890 | 86,522,069 |
| 2025-06-03 | 3.600 | 3.700 | 3.600 | 3.660 | 3.660 | 27,107,303 |
| 2025-05-30 | 3.770 | 3.780 | 3.620 | 3.640 | 3.640 | 33,097,400 |
| 2025-05-29 | 3.690 | 3.780 | 3.670 | 3.770 | 3.770 | 36,529,369 |
| 2025-05-28 | 3.750 | 3.750 | 3.620 | 3.700 | 3.700 | 32,282,000 |
| 2025-05-27 | 3.700 | 3.770 | 3.660 | 3.720 | 3.720 | 31,949,600 |
| 2025-05-26 | 3.620 | 3.710 | 3.610 | 3.700 | 3.700 | 30,453,800 |
| 2025-05-23 | 3.750 | 3.750 | 3.620 | 3.630 | 3.630 | 45,214,339 |
| 2025-05-22 | 3.680 | 3.750 | 3.640 | 3.650 | 3.650 | 38,409,360 |
| 2025-05-21 | 3.800 | 3.820 | 3.690 | 3.730 | 3.730 | 37,071,100 |
| 2025-05-20 | 3.810 | 3.830 | 3.740 | 3.800 | 3.800 | 45,389,100 |
| 2025-05-19 | 3.890 | 3.890 | 3.710 | 3.840 | 3.840 | 56,538,400 |
| 2025-05-16 | 3.700 | 3.890 | 3.640 | 3.870 | 3.870 | 73,415,385 |
| 2025-05-15 | 3.850 | 4.140 | 3.710 | 3.710 | 3.710 | 85,482,418 |
| 2025-05-14 | 3.900 | 3.960 | 3.800 | 3.820 | 3.820 | 87,877,500 |
| 2025-05-13 | 3.680 | 4.330 | 3.680 | 3.930 | 3.930 | 148,059,900 |
| 2025-05-12 | 3.660 | 3.700 | 3.580 | 3.640 | 3.640 | 48,990,894 |
| 2025-05-09 | 3.730 | 3.800 | 3.550 | 3.570 | 3.570 | 82,866,167 |
| 2025-05-08 | 3.850 | 3.920 | 3.750 | 3.800 | 3.800 | 99,201,700 |
| 2025-05-07 | 3.660 | 4.190 | 3.570 | 3.990 | 3.990 | 144,618,126 |
| 2025-05-06 | 3.440 | 3.690 | 3.400 | 3.680 | 3.680 | 112,500,966 |
| 2025-04-30 | 3.400 | 3.810 | 3.390 | 3.440 | 3.440 | 123,685,148 |
| 2025-04-29 | 3.350 | 3.740 | 3.230 | 3.540 | 3.540 | 159,819,167 |
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.