LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.850 | 3.190 | 2.850 | 3.190 | 3.190 | 58,862,600 |
| 2025-04-25 | 2.720 | 2.740 | 2.660 | 2.660 | 2.660 | 20,162,300 |
| 2025-04-24 | 2.780 | 2.780 | 2.680 | 2.720 | 2.720 | 18,267,000 |
| 2025-04-23 | 2.780 | 2.830 | 2.760 | 2.770 | 2.770 | 16,084,082 |
| 2025-04-22 | 2.780 | 2.810 | 2.730 | 2.760 | 2.760 | 14,086,200 |
| 2025-04-21 | 2.760 | 2.800 | 2.690 | 2.800 | 2.800 | 18,408,382 |
| 2025-04-18 | 2.690 | 2.770 | 2.670 | 2.750 | 2.750 | 17,362,500 |
| 2025-04-17 | 2.700 | 2.750 | 2.660 | 2.700 | 2.700 | 14,248,900 |
| 2025-04-16 | 2.790 | 2.790 | 2.640 | 2.710 | 2.710 | 18,551,100 |
| 2025-04-15 | 2.830 | 2.870 | 2.760 | 2.790 | 2.790 | 14,979,000 |
| 2025-04-14 | 2.770 | 2.850 | 2.760 | 2.830 | 2.830 | 20,944,200 |
| 2025-04-11 | 2.690 | 2.760 | 2.660 | 2.720 | 2.720 | 19,040,000 |
| 2025-04-10 | 2.720 | 2.790 | 2.700 | 2.730 | 2.730 | 26,617,310 |
| 2025-04-09 | 2.520 | 2.680 | 2.280 | 2.650 | 2.650 | 36,390,725 |
| 2025-04-08 | 2.420 | 2.640 | 2.420 | 2.550 | 2.550 | 41,437,300 |
| 2025-04-07 | 2.800 | 2.820 | 2.420 | 2.420 | 2.420 | 45,191,322 |
| 2025-04-03 | 3.090 | 3.090 | 2.970 | 3.020 | 3.020 | 23,178,148 |
| 2025-04-02 | 3.110 | 3.130 | 3.020 | 3.050 | 3.050 | 22,099,800 |
| 2025-04-01 | 3.090 | 3.240 | 3.090 | 3.110 | 3.110 | 33,666,000 |
| 2025-03-31 | 3.100 | 3.120 | 2.990 | 3.070 | 3.070 | 31,276,300 |
| 2025-03-28 | 3.290 | 3.300 | 3.140 | 3.140 | 3.140 | 39,548,500 |
| 2025-03-27 | 3.380 | 3.460 | 3.220 | 3.300 | 3.300 | 46,706,975 |
| 2025-03-26 | 3.330 | 3.540 | 3.330 | 3.370 | 3.370 | 42,788,475 |
| 2025-03-25 | 3.670 | 3.700 | 3.400 | 3.410 | 3.410 | 69,166,528 |
| 2025-03-24 | 3.930 | 3.970 | 3.510 | 3.680 | 3.680 | 98,493,967 |
| 2025-03-21 | 3.750 | 4.200 | 3.750 | 4.010 | 4.010 | 132,767,389 |
| 2025-03-20 | 3.550 | 3.970 | 3.530 | 3.830 | 3.830 | 104,209,809 |
| 2025-03-19 | 3.530 | 3.700 | 3.480 | 3.650 | 3.650 | 73,570,800 |
| 2025-03-18 | 3.570 | 3.650 | 3.460 | 3.510 | 3.510 | 63,121,810 |
| 2025-03-17 | 3.370 | 3.890 | 3.370 | 3.580 | 3.580 | 90,610,397 |
| 2025-03-14 | 3.220 | 3.390 | 3.220 | 3.340 | 3.340 | 46,804,100 |
| 2025-03-13 | 3.270 | 3.290 | 3.140 | 3.240 | 3.240 | 27,927,953 |
| 2025-03-12 | 3.250 | 3.320 | 3.230 | 3.280 | 3.280 | 31,208,014 |
| 2025-03-11 | 3.270 | 3.310 | 3.210 | 3.250 | 3.250 | 24,732,000 |
| 2025-03-10 | 3.250 | 3.340 | 3.250 | 3.290 | 3.290 | 24,863,040 |
| 2025-03-07 | 3.250 | 3.390 | 3.210 | 3.260 | 3.260 | 36,539,229 |
| 2025-03-06 | 3.130 | 3.300 | 3.100 | 3.280 | 3.280 | 40,289,400 |
| 2025-03-05 | 3.160 | 3.170 | 3.050 | 3.140 | 3.140 | 21,058,500 |
| 2025-03-04 | 3.150 | 3.190 | 3.080 | 3.160 | 3.160 | 17,928,600 |
| 2025-03-03 | 3.140 | 3.200 | 3.080 | 3.120 | 3.120 | 26,335,662 |
| 2025-02-28 | 3.260 | 3.340 | 3.140 | 3.150 | 3.150 | 33,372,300 |
| 2025-02-27 | 3.370 | 3.380 | 3.210 | 3.260 | 3.260 | 34,614,700 |
| 2025-02-26 | 3.340 | 3.390 | 3.280 | 3.360 | 3.360 | 46,287,209 |
| 2025-02-25 | 3.160 | 3.360 | 3.160 | 3.330 | 3.330 | 63,795,500 |
| 2025-02-24 | 3.160 | 3.450 | 3.140 | 3.220 | 3.220 | 58,833,909 |
| 2025-02-21 | 3.140 | 3.170 | 3.020 | 3.110 | 3.110 | 31,314,100 |
| 2025-02-20 | 3.030 | 3.180 | 3.020 | 3.120 | 3.120 | 38,329,347 |
| 2025-02-19 | 2.960 | 3.050 | 2.960 | 3.030 | 3.030 | 20,390,700 |
| 2025-02-18 | 3.150 | 3.180 | 2.950 | 2.960 | 2.960 | 32,369,400 |
| 2025-02-17 | 3.020 | 3.170 | 3.020 | 3.140 | 3.140 | 32,624,400 |
| 2025-02-14 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 20,054,200 |
| 2025-02-13 | 3.090 | 3.120 | 3.050 | 3.050 | 3.050 | 21,022,800 |
| 2025-02-12 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 24,378,100 |
| 2025-02-11 | 3.150 | 3.160 | 3.040 | 3.060 | 3.060 | 22,545,000 |
| 2025-02-10 | 3.090 | 3.130 | 3.030 | 3.120 | 3.120 | 27,180,300 |
| 2025-02-07 | 2.980 | 3.080 | 2.970 | 3.040 | 3.040 | 33,500,304 |
| 2025-02-06 | 2.980 | 3.000 | 2.890 | 2.980 | 2.980 | 30,178,800 |
| 2025-02-05 | 2.930 | 3.050 | 2.930 | 2.990 | 2.990 | 26,546,000 |
| 2025-01-27 | 2.840 | 3.000 | 2.780 | 2.920 | 2.920 | 26,640,417 |
| 2025-01-24 | 2.770 | 2.810 | 2.740 | 2.800 | 2.800 | 14,047,400 |
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.