Suzhou Oriental Semiconductor Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	91.910	94.380	90.480	93.808	71.690	1,006,743
2024-01-24	93.314	94.172	88.400	91.910	70.240	928,785
2024-01-23	90.636	94.276	88.569	93.314	71.313	941,250
2024-01-22	99.723	99.723	90.324	90.636	69.266	1,231,685
2024-01-19	99.580	101.84	98.137	99.567	76.091	1,078,237
2024-01-18	98.839	99.684	95.706	99.580	76.101	996,355
2024-01-17	102.64	102.64	99.255	99.320	75.903	729,641
2024-01-16	103.22	105.04	99.840	102.64	78.436	1,123,789
2024-01-15	98.267	98.267	98.267	98.267	75.098	0
2024-01-12	100.05	100.76	98.176	98.267	75.098	549,475
2024-01-11	96.720	100.88	96.174	100.05	76.459	764,274
2024-01-10	97.747	98.800	95.199	97.539	74.542	494,259
2024-01-09	98.293	100.74	96.681	97.760	74.711	669,932
2024-01-08	100.98	100.98	97.539	97.539	74.542	745,967
2024-01-05	103.60	105.13	100.78	101.40	77.492	722,482
2024-01-04	106.41	106.42	102.48	103.60	79.171	856,903
2024-01-03	105.33	107.97	104.87	106.44	81.347	672,975
2024-01-02	108.63	108.72	105.98	105.98	80.989	821,193
2023-12-29	106.43	109.34	106.37	108.67	83.046	980,147
2023-12-28	102.57	108.52	101.52	106.47	81.367	1,423,860
2023-12-27	99.450	102.41	98.904	102.08	78.009	951,932
2023-12-26	103.22	103.35	98.696	99.424	75.982	1,076,631
2023-12-25	105.08	106.99	102.45	103.16	78.834	977,148
2023-12-22	107.25	107.33	103.82	104.57	79.916	950,255
2023-12-21	105.03	109.85	104.53	107.32	82.013	823,314
2023-12-20	106.86	107.48	105.30	105.51	80.632	650,519
2023-12-19	106.65	107.22	103.58	106.83	81.645	1,076,546
2023-12-18	116.74	117.00	105.94	106.20	81.158	1,955,861
2023-12-15	119.76	120.98	117.65	117.68	89.931	853,630
2023-12-14	121.56	123.89	118.55	119.38	91.232	1,128,590
2023-12-13	123.62	124.96	120.94	121.03	92.494	1,028,084
2023-12-12	126.57	126.58	123.50	123.62	94.471	1,055,621
2023-12-11	122.20	127.40	120.93	126.78	96.885	1,768,045
2023-12-08	118.99	124.53	118.99	123.15	94.113	1,894,019
2023-12-07	121.04	121.81	118.17	119.61	91.411	1,254,743
2023-12-06	118.73	124.57	118.05	122.19	93.378	1,721,845
2023-12-05	123.76	123.76	118.82	118.99	90.934	1,658,472
2023-12-04	126.18	128.18	124.22	124.80	95.375	1,721,803
2023-12-01	126.30	131.66	125.35	128.25	98.008	2,686,270
2023-11-30	126.76	128.02	124.15	126.23	96.468	3,187,128
2023-11-29	122.55	139.75	120.90	129.90	99.270	5,026,422
2023-11-28	116.21	119.13	114.79	118.61	90.646	1,297,714
2023-11-27	112.05	116.30	111.67	116.25	88.838	1,033,635
2023-11-24	114.27	115.00	111.80	112.28	85.808	753,505
2023-11-23	113.88	115.54	112.61	115.27	88.093	640,170
2023-11-22	116.58	116.58	113.20	113.20	86.513	908,281
2023-11-21	119.21	119.72	116.23	116.58	89.096	852,519
2023-11-20	118.18	119.99	117.23	119.07	90.994	786,183
2023-11-17	118.30	119.35	116.35	118.00	90.179	1,037,328
2023-11-16	119.85	120.06	117.16	117.72	89.961	1,142,184
2023-11-15	124.71	124.80	120.25	120.34	91.967	1,364,843
2023-11-14	120.00	124.67	118.70	122.66	93.736	1,480,292
2023-11-13	119.34	120.22	118.17	119.90	91.630	1,181,570
2023-11-10	117.99	119.99	116.99	118.24	90.358	1,203,696
2023-11-09	119.60	120.74	117.30	118.55	90.596	967,204
2023-11-08	118.38	121.65	117.53	119.64	91.431	1,485,767
2023-11-07	120.56	120.56	117.52	118.17	90.308	1,573,975
2023-11-06	114.01	121.84	113.15	120.56	92.136	2,537,569
2023-11-03	107.90	116.30	106.28	113.17	86.483	2,241,198
2023-11-02	108.07	109.46	105.73	105.95	80.970	797,194

← NewerPage 12 of 19 · 1,140 trading daysOlder →

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.