LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2.770 | 2.810 | 2.740 | 2.800 | 2.800 | 14,047,400 |
| 2025-01-23 | 2.840 | 2.920 | 2.790 | 2.790 | 2.790 | 19,113,900 |
| 2025-01-22 | 2.830 | 2.840 | 2.760 | 2.790 | 2.790 | 17,424,400 |
| 2025-01-21 | 2.990 | 3.000 | 2.850 | 2.870 | 2.870 | 20,328,300 |
| 2025-01-20 | 3.010 | 3.030 | 2.910 | 2.950 | 2.950 | 24,417,400 |
| 2025-01-17 | 3.090 | 3.110 | 2.980 | 2.990 | 2.990 | 34,563,300 |
| 2025-01-16 | 3.190 | 3.190 | 3.040 | 3.120 | 3.120 | 54,715,900 |
| 2025-01-15 | 2.980 | 2.990 | 2.870 | 2.900 | 2.900 | 18,513,000 |
| 2025-01-14 | 2.780 | 2.960 | 2.780 | 2.960 | 2.960 | 23,303,200 |
| 2025-01-13 | 2.720 | 2.820 | 2.650 | 2.790 | 2.790 | 15,460,300 |
| 2025-01-10 | 2.890 | 2.920 | 2.730 | 2.750 | 2.750 | 19,697,800 |
| 2025-01-09 | 2.830 | 2.910 | 2.810 | 2.890 | 2.890 | 19,574,400 |
| 2025-01-08 | 2.830 | 2.870 | 2.730 | 2.860 | 2.860 | 27,267,869 |
| 2025-01-07 | 2.660 | 2.810 | 2.650 | 2.800 | 2.800 | 23,535,581 |
| 2025-01-06 | 2.670 | 2.700 | 2.530 | 2.640 | 2.640 | 19,883,200 |
| 2025-01-03 | 2.860 | 2.890 | 2.660 | 2.680 | 2.680 | 24,734,720 |
| 2025-01-02 | 2.900 | 2.990 | 2.830 | 2.860 | 2.860 | 21,033,720 |
| 2024-12-31 | 2.940 | 3.020 | 2.860 | 2.900 | 2.900 | 24,394,484 |
| 2024-12-30 | 3.010 | 3.010 | 2.870 | 2.930 | 2.930 | 24,881,901 |
| 2024-12-27 | 2.970 | 3.090 | 2.940 | 3.040 | 3.040 | 25,684,100 |
| 2024-12-26 | 2.940 | 3.020 | 2.930 | 2.960 | 2.960 | 23,369,200 |
| 2024-12-25 | 3.100 | 3.110 | 2.850 | 2.960 | 2.960 | 39,616,630 |
| 2024-12-24 | 3.270 | 3.320 | 3.030 | 3.120 | 3.120 | 49,044,763 |
| 2024-12-23 | 3.660 | 3.680 | 3.270 | 3.290 | 3.290 | 45,512,485 |
| 2024-12-20 | 3.550 | 3.740 | 3.520 | 3.680 | 3.680 | 31,818,821 |
| 2024-12-19 | 3.580 | 3.700 | 3.510 | 3.560 | 3.560 | 26,286,400 |
| 2024-12-18 | 3.570 | 3.660 | 3.450 | 3.630 | 3.630 | 28,841,100 |
| 2024-12-17 | 3.730 | 3.780 | 3.560 | 3.580 | 3.580 | 36,402,679 |
| 2024-12-16 | 3.810 | 3.900 | 3.760 | 3.780 | 3.780 | 37,896,600 |
| 2024-12-13 | 3.970 | 4.030 | 3.820 | 3.830 | 3.830 | 54,560,534 |
| 2024-12-12 | 3.970 | 4.020 | 3.860 | 3.950 | 3.950 | 63,142,681 |
| 2024-12-11 | 4.090 | 4.110 | 3.890 | 4.020 | 4.020 | 88,890,372 |
| 2024-12-10 | 4.350 | 4.470 | 4.050 | 4.140 | 4.140 | 134,819,342 |
| 2024-12-09 | 3.850 | 4.660 | 3.850 | 4.280 | 4.280 | 138,778,134 |
| 2024-12-06 | 3.860 | 4.160 | 3.680 | 3.890 | 3.890 | 117,229,660 |
| 2024-12-05 | 3.620 | 4.020 | 3.540 | 3.870 | 3.870 | 112,539,249 |
| 2024-12-04 | 3.410 | 4.140 | 3.410 | 3.740 | 3.740 | 100,800,595 |
| 2024-12-03 | 3.450 | 3.540 | 3.410 | 3.530 | 3.530 | 42,978,147 |
| 2024-12-02 | 3.320 | 3.450 | 3.320 | 3.430 | 3.430 | 30,920,431 |
| 2024-11-29 | 3.320 | 3.360 | 3.220 | 3.320 | 3.320 | 27,218,200 |
| 2024-11-28 | 3.220 | 3.400 | 3.200 | 3.350 | 3.350 | 33,507,371 |
| 2024-11-27 | 3.230 | 3.260 | 3.110 | 3.250 | 3.250 | 22,117,326 |
| 2024-11-26 | 3.300 | 3.450 | 3.240 | 3.260 | 3.260 | 24,294,700 |
| 2024-11-25 | 3.200 | 3.320 | 3.110 | 3.310 | 3.310 | 27,006,526 |
| 2024-11-22 | 3.290 | 3.430 | 3.190 | 3.210 | 3.210 | 35,412,350 |
| 2024-11-21 | 3.290 | 3.330 | 3.230 | 3.290 | 3.290 | 24,146,879 |
| 2024-11-20 | 3.160 | 3.340 | 3.120 | 3.320 | 3.320 | 35,516,884 |
| 2024-11-19 | 3.100 | 3.160 | 3.010 | 3.160 | 3.160 | 22,050,780 |
| 2024-11-18 | 3.240 | 3.290 | 3.050 | 3.070 | 3.070 | 26,940,460 |
| 2024-11-15 | 3.320 | 3.400 | 3.230 | 3.240 | 3.240 | 23,696,252 |
| 2024-11-14 | 3.430 | 3.440 | 3.310 | 3.320 | 3.320 | 23,900,805 |
| 2024-11-13 | 3.450 | 3.520 | 3.340 | 3.460 | 3.460 | 30,382,163 |
| 2024-11-12 | 3.640 | 3.700 | 3.430 | 3.490 | 3.490 | 53,592,197 |
| 2024-11-11 | 3.540 | 3.780 | 3.500 | 3.660 | 3.660 | 68,607,380 |
| 2024-11-08 | 3.520 | 3.890 | 3.520 | 3.640 | 3.640 | 93,976,051 |
| 2024-11-07 | 3.450 | 3.950 | 3.320 | 3.550 | 3.550 | 97,909,027 |
| 2024-11-06 | 3.220 | 3.410 | 3.140 | 3.400 | 3.400 | 63,335,744 |
| 2024-11-05 | 3.020 | 3.220 | 3.000 | 3.190 | 3.190 | 36,374,600 |
| 2024-11-04 | 2.980 | 3.040 | 2.900 | 3.030 | 3.030 | 24,710,800 |
| 2024-11-01 | 3.210 | 3.280 | 3.000 | 3.010 | 3.010 | 44,640,132 |
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.