Suzhou Oriental Semiconductor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 66.911 | 71.435 | 66.911 | 71.188 | 54.404 | 1,633,663 |
| 2024-04-26 | 65.715 | 67.990 | 65.494 | 67.548 | 51.622 | 1,432,400 |
| 2024-04-25 | 65.039 | 67.054 | 64.649 | 66.170 | 50.569 | 1,089,220 |
| 2024-04-24 | 64.571 | 65.910 | 63.817 | 65.858 | 50.330 | 1,116,415 |
| 2024-04-23 | 63.895 | 64.844 | 63.232 | 64.337 | 49.168 | 999,971 |
| 2024-04-22 | 62.413 | 64.805 | 61.126 | 63.687 | 48.671 | 1,319,120 |
| 2024-04-19 | 65.520 | 65.520 | 63.050 | 63.531 | 48.552 | 1,178,681 |
| 2024-04-18 | 66.066 | 66.963 | 64.597 | 65.754 | 50.251 | 1,301,255 |
| 2024-04-17 | 63.843 | 66.300 | 63.843 | 66.040 | 50.469 | 1,405,411 |
| 2024-04-16 | 66.937 | 67.158 | 62.920 | 63.128 | 48.244 | 1,382,294 |
| 2024-04-15 | 69.030 | 70.694 | 66.170 | 67.093 | 51.274 | 1,512,412 |
| 2024-04-12 | 69.745 | 71.279 | 68.900 | 69.004 | 52.735 | 893,179 |
| 2024-04-11 | 70.603 | 72.293 | 69.628 | 69.797 | 53.341 | 1,174,502 |
| 2024-04-10 | 72.800 | 73.775 | 70.603 | 70.902 | 54.185 | 813,762 |
| 2024-04-09 | 72.800 | 73.931 | 71.838 | 73.775 | 56.381 | 975,720 |
| 2024-04-08 | 76.375 | 76.375 | 72.501 | 72.501 | 55.407 | 1,378,626 |
| 2024-04-03 | 77.090 | 77.961 | 75.140 | 76.284 | 58.298 | 973,964 |
| 2024-04-02 | 79.170 | 79.170 | 76.999 | 77.909 | 59.540 | 1,058,862 |
| 2024-04-01 | 78.754 | 79.677 | 78.000 | 79.170 | 60.504 | 1,182,789 |
| 2024-03-29 | 74.594 | 78.767 | 73.008 | 78.767 | 60.196 | 506,152 |
| 2024-03-28 | 72.930 | 76.050 | 71.630 | 74.594 | 57.007 | 1,180,813 |
| 2024-03-27 | 76.908 | 76.960 | 72.722 | 72.761 | 55.606 | 1,202,786 |
| 2024-03-26 | 79.196 | 79.924 | 76.440 | 77.116 | 58.934 | 1,252,634 |
| 2024-03-25 | 83.486 | 84.617 | 79.001 | 79.105 | 60.454 | 1,276,475 |
| 2024-03-22 | 88.465 | 88.803 | 84.110 | 84.240 | 64.378 | 1,734,315 |
| 2024-03-21 | 89.661 | 90.857 | 87.893 | 88.465 | 67.607 | 1,389,577 |
| 2024-03-20 | 88.400 | 89.427 | 87.750 | 89.206 | 68.173 | 1,187,509 |
| 2024-03-19 | 90.012 | 90.025 | 88.205 | 88.335 | 67.508 | 1,295,772 |
| 2024-03-18 | 87.880 | 90.350 | 87.568 | 90.142 | 68.889 | 1,730,208 |
| 2024-03-15 | 85.670 | 87.360 | 84.786 | 87.360 | 66.763 | 999,502 |
| 2024-03-14 | 88.686 | 89.921 | 85.657 | 86.580 | 66.167 | 1,409,189 |
| 2024-03-13 | 89.050 | 91.468 | 88.075 | 88.803 | 67.865 | 1,765,306 |
| 2024-03-12 | 86.060 | 90.402 | 86.060 | 88.764 | 67.836 | 2,113,447 |
| 2024-03-11 | 83.226 | 85.644 | 81.900 | 85.644 | 65.451 | 1,092,435 |
| 2024-03-08 | 80.756 | 83.434 | 80.600 | 83.018 | 63.444 | 957,816 |
| 2024-03-07 | 84.838 | 85.280 | 80.756 | 80.795 | 61.745 | 1,036,291 |
| 2024-03-06 | 84.916 | 85.267 | 81.276 | 83.421 | 63.752 | 1,049,772 |
| 2024-03-05 | 85.345 | 85.800 | 82.732 | 83.616 | 63.901 | 1,269,959 |
| 2024-03-04 | 87.672 | 88.283 | 84.084 | 85.969 | 65.700 | 1,279,414 |
| 2024-03-01 | 85.150 | 88.309 | 83.694 | 87.178 | 66.624 | 1,701,952 |
| 2024-02-29 | 78.858 | 84.890 | 78.858 | 84.604 | 64.656 | 1,432,269 |
| 2024-02-28 | 87.776 | 89.713 | 79.495 | 79.495 | 60.752 | 1,680,383 |
| 2024-02-27 | 83.876 | 87.750 | 82.212 | 87.750 | 67.061 | 1,384,860 |
| 2024-02-26 | 84.175 | 85.696 | 82.329 | 83.889 | 64.110 | 1,295,303 |
| 2024-02-23 | 82.563 | 84.461 | 81.861 | 84.370 | 64.478 | 1,091,104 |
| 2024-02-22 | 80.314 | 82.810 | 79.768 | 82.147 | 62.779 | 1,154,667 |
| 2024-02-21 | 79.300 | 82.550 | 78.325 | 80.379 | 61.428 | 1,214,429 |
| 2024-02-20 | 78.572 | 80.678 | 76.570 | 80.340 | 61.398 | 1,102,288 |
| 2024-02-19 | 79.742 | 82.888 | 77.025 | 79.196 | 60.524 | 1,642,304 |
| 2024-02-08 | 71.500 | 79.950 | 71.500 | 79.248 | 60.563 | 1,657,557 |
| 2024-02-07 | 68.640 | 75.387 | 68.289 | 71.864 | 54.920 | 1,799,829 |
| 2024-02-06 | 62.777 | 68.822 | 59.800 | 68.432 | 52.297 | 1,361,628 |
| 2024-02-05 | 68.900 | 69.368 | 60.840 | 63.050 | 48.184 | 1,770,411 |
| 2024-02-02 | 75.660 | 76.674 | 67.444 | 70.486 | 53.867 | 1,630,892 |
| 2024-02-01 | 76.674 | 78.546 | 74.789 | 74.802 | 57.166 | 1,142,178 |
| 2024-01-31 | 80.860 | 82.693 | 76.700 | 77.350 | 59.113 | 1,127,455 |
| 2024-01-30 | 85.930 | 86.086 | 81.705 | 81.731 | 62.461 | 930,940 |
| 2024-01-29 | 91.117 | 92.508 | 87.178 | 87.178 | 66.624 | 655,094 |
| 2024-01-26 | 92.950 | 93.340 | 91.039 | 91.065 | 69.594 | 730,439 |
| 2024-01-25 | 91.910 | 94.380 | 90.480 | 93.808 | 71.690 | 1,006,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0754 CNY |
| 2025-06-19 | 0.0396 CNY |
| 2024-07-04 | 0.2324 CNY |
| 2023-06-16 | 2.0664 CNY |
| 2022-06-28 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.