LandOcean Energy Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3.110 | 3.320 | 3.100 | 3.220 | 3.220 | 47,891,828 |
| 2024-10-30 | 3.030 | 3.150 | 3.010 | 3.130 | 3.130 | 29,857,506 |
| 2024-10-29 | 3.200 | 3.220 | 3.040 | 3.070 | 3.070 | 35,824,200 |
| 2024-10-28 | 3.070 | 3.240 | 3.050 | 3.230 | 3.230 | 37,258,460 |
| 2024-10-25 | 2.980 | 3.080 | 2.980 | 3.070 | 3.070 | 27,775,700 |
| 2024-10-24 | 3.020 | 3.060 | 2.960 | 2.980 | 2.980 | 28,214,760 |
| 2024-10-23 | 3.110 | 3.280 | 3.010 | 3.060 | 3.060 | 49,652,060 |
| 2024-10-22 | 2.930 | 3.200 | 2.920 | 3.130 | 3.130 | 54,611,185 |
| 2024-10-21 | 2.870 | 3.000 | 2.870 | 2.940 | 2.940 | 30,663,000 |
| 2024-10-18 | 2.800 | 2.930 | 2.780 | 2.870 | 2.870 | 29,876,946 |
| 2024-10-17 | 2.840 | 2.920 | 2.780 | 2.810 | 2.810 | 21,585,293 |
| 2024-10-16 | 2.820 | 2.890 | 2.800 | 2.840 | 2.840 | 23,175,400 |
| 2024-10-15 | 2.880 | 2.960 | 2.820 | 2.870 | 2.870 | 29,134,476 |
| 2024-10-14 | 2.790 | 2.910 | 2.760 | 2.890 | 2.890 | 28,697,635 |
| 2024-10-11 | 3.040 | 3.040 | 2.720 | 2.770 | 2.770 | 39,406,127 |
| 2024-10-10 | 3.090 | 3.230 | 2.910 | 3.020 | 3.020 | 48,045,906 |
| 2024-10-09 | 3.210 | 3.340 | 3.000 | 3.000 | 3.000 | 62,390,444 |
| 2024-10-08 | 3.590 | 3.600 | 3.180 | 3.550 | 3.550 | 84,735,458 |
| 2024-09-30 | 2.660 | 3.040 | 2.660 | 3.000 | 3.000 | 71,555,827 |
| 2024-09-27 | 2.440 | 2.610 | 2.420 | 2.570 | 2.570 | 55,319,400 |
| 2024-09-26 | 2.350 | 2.480 | 2.330 | 2.420 | 2.420 | 52,658,959 |
| 2024-09-25 | 2.310 | 2.400 | 2.280 | 2.360 | 2.360 | 45,186,300 |
| 2024-09-24 | 2.240 | 2.320 | 2.210 | 2.310 | 2.310 | 37,798,557 |
| 2024-09-23 | 2.230 | 2.240 | 2.180 | 2.230 | 2.230 | 18,033,954 |
| 2024-09-20 | 2.280 | 2.290 | 2.220 | 2.220 | 2.220 | 23,348,100 |
| 2024-09-19 | 2.200 | 2.310 | 2.160 | 2.300 | 2.300 | 36,222,700 |
| 2024-09-18 | 2.220 | 2.270 | 2.150 | 2.180 | 2.180 | 24,444,460 |
| 2024-09-13 | 2.310 | 2.320 | 2.220 | 2.230 | 2.230 | 34,186,000 |
| 2024-09-12 | 2.320 | 2.360 | 2.270 | 2.340 | 2.340 | 53,132,400 |
| 2024-09-11 | 2.420 | 2.480 | 2.270 | 2.300 | 2.300 | 83,686,350 |
| 2024-09-10 | 2.080 | 2.480 | 2.080 | 2.480 | 2.480 | 60,104,788 |
| 2024-09-09 | 2.040 | 2.100 | 2.020 | 2.070 | 2.070 | 8,823,963 |
| 2024-09-06 | 2.120 | 2.120 | 2.050 | 2.050 | 2.050 | 11,654,600 |
| 2024-09-05 | 2.080 | 2.110 | 2.070 | 2.100 | 2.100 | 10,775,600 |
| 2024-09-04 | 2.120 | 2.120 | 2.060 | 2.080 | 2.080 | 13,117,500 |
| 2024-09-03 | 2.080 | 2.130 | 2.070 | 2.130 | 2.130 | 16,565,100 |
| 2024-09-02 | 2.160 | 2.180 | 2.060 | 2.070 | 2.070 | 22,186,159 |
| 2024-08-30 | 2.080 | 2.200 | 2.070 | 2.150 | 2.150 | 26,646,300 |
| 2024-08-29 | 2.060 | 2.100 | 2.030 | 2.080 | 2.080 | 13,242,300 |
| 2024-08-28 | 2.040 | 2.100 | 2.010 | 2.070 | 2.070 | 14,235,000 |
| 2024-08-27 | 2.080 | 2.160 | 2.050 | 2.070 | 2.070 | 15,299,200 |
| 2024-08-26 | 2.040 | 2.120 | 2.040 | 2.100 | 2.100 | 19,007,400 |
| 2024-08-23 | 2.070 | 2.080 | 2.010 | 2.050 | 2.050 | 19,655,100 |
| 2024-08-22 | 2.100 | 2.140 | 2.060 | 2.070 | 2.070 | 24,501,165 |
| 2024-08-21 | 2.200 | 2.230 | 2.100 | 2.120 | 2.120 | 32,980,400 |
| 2024-08-20 | 2.330 | 2.350 | 2.160 | 2.180 | 2.180 | 47,575,814 |
| 2024-08-19 | 2.300 | 2.430 | 2.250 | 2.330 | 2.330 | 55,578,476 |
| 2024-08-16 | 2.670 | 2.730 | 2.280 | 2.430 | 2.430 | 88,947,794 |
| 2024-08-15 | 2.430 | 2.900 | 2.410 | 2.800 | 2.800 | 109,405,932 |
| 2024-08-14 | 2.300 | 2.720 | 2.200 | 2.590 | 2.590 | 106,088,865 |
| 2024-08-13 | 1.930 | 2.290 | 1.890 | 2.290 | 2.290 | 36,374,347 |
| 2024-08-12 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 7,060,200 |
| 2024-08-09 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 8,285,900 |
| 2024-08-08 | 1.960 | 1.990 | 1.900 | 1.950 | 1.950 | 12,313,600 |
| 2024-08-07 | 1.960 | 1.970 | 1.910 | 1.920 | 1.920 | 5,583,800 |
| 2024-08-06 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 8,748,700 |
| 2024-08-05 | 1.930 | 1.970 | 1.900 | 1.920 | 1.920 | 10,506,650 |
| 2024-08-02 | 1.980 | 2.000 | 1.930 | 1.950 | 1.950 | 10,417,053 |
| 2024-08-01 | 2.000 | 2.040 | 1.960 | 1.970 | 1.970 | 15,219,282 |
| 2024-07-31 | 1.910 | 2.050 | 1.910 | 2.010 | 2.010 | 21,772,214 |
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.