Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	108.71	110.62	107.68	107.90	82.460	900,813
2023-10-31	108.11	110.36	107.90	108.93	83.245	1,024,099
2023-10-30	106.16	110.08	105.30	108.80	83.145	1,349,711
2023-10-27	102.69	107.45	101.50	106.30	81.238	1,244,212
2023-10-26	102.70	103.92	100.49	103.30	78.943	1,036,619
2023-10-25	106.59	107.06	103.75	104.43	79.807	701,668
2023-10-24	104.35	107.12	102.69	105.24	80.423	838,491
2023-10-23	108.03	108.11	102.93	103.99	79.469	731,904
2023-10-20	109.72	111.24	107.61	107.97	82.509	703,069
2023-10-19	108.25	114.66	107.99	110.14	84.169	1,080,859
2023-10-18	113.89	114.27	108.04	108.95	83.265	924,528
2023-10-17	114.79	115.54	113.39	113.89	87.040	481,268
2023-10-16	117.69	119.39	113.33	113.62	86.831	828,368
2023-10-13	120.58	120.58	116.77	117.69	89.941	1,022,383
2023-10-12	125.19	125.19	119.20	120.90	92.395	1,598,786
2023-10-11	119.99	125.94	117.68	125.58	95.971	1,864,663
2023-10-10	119.28	123.50	118.69	120.61	92.176	1,259,048
2023-10-09	117.59	118.95	116.49	117.04	89.444	562,765
2023-09-28	116.00	118.94	116.00	118.16	90.298	629,425
2023-09-27	115.34	119.07	115.34	115.70	88.421	704,573
2023-09-26	116.03	118.16	114.92	116.38	88.937	442,217
2023-09-25	118.04	118.56	116.16	117.00	89.414	591,119
2023-09-22	114.86	117.90	113.24	117.78	90.010	885,116
2023-09-21	114.45	115.95	113.53	114.43	87.447	745,518
2023-09-20	117.25	118.46	113.39	114.17	87.248	1,133,057
2023-09-19	118.96	120.25	117.39	117.61	89.881	876,448
2023-09-18	120.63	122.41	119.73	120.63	92.186	752,902
2023-09-15	123.57	125.46	119.74	122.10	93.309	1,053,992
2023-09-14	127.28	128.82	122.33	123.47	94.362	920,430
2023-09-13	128.12	129.58	126.43	127.86	97.710	762,289
2023-09-12	127.83	130.49	127.40	129.81	99.200	788,088
2023-09-11	126.92	129.83	125.79	128.99	98.574	964,354
2023-09-08	125.39	128.66	124.80	126.95	97.014	834,446
2023-09-07	130.16	130.96	125.39	125.39	95.822	951,964
2023-09-06	127.40	131.17	126.07	130.25	99.538	1,305,831
2023-09-05	124.55	129.48	124.15	127.40	97.362	1,558,208
2023-09-04	125.44	125.44	122.59	124.55	95.186	1,110,817
2023-09-01	126.85	128.61	123.24	124.54	95.176	1,266,879
2023-08-31	127.60	130.52	125.27	127.31	97.293	1,275,997
2023-08-30	127.36	133.38	126.95	129.09	98.654	2,368,883
2023-08-29	122.62	127.37	120.91	126.54	96.706	2,075,344
2023-08-28	138.74	141.70	122.20	124.15	94.878	3,690,971
2023-08-25	146.90	148.07	138.74	138.74	106.03	1,500,876
2023-08-24	170.27	174.77	167.12	173.42	132.53	781,873
2023-08-23	169.92	175.63	169.01	170.30	130.15	929,446
2023-08-22	163.67	171.96	161.34	171.48	131.05	1,000,168
2023-08-21	162.50	164.68	156.65	164.58	125.78	727,094
2023-08-18	165.23	168.00	162.34	162.64	124.30	419,365
2023-08-17	160.68	168.55	158.04	166.01	126.87	660,045
2023-08-16	167.47	167.88	159.34	159.55	121.93	602,526
2023-08-15	170.95	170.95	165.49	167.47	127.98	458,670
2023-08-14	166.56	170.14	165.10	169.86	129.81	535,576
2023-08-11	172.78	172.90	169.08	170.14	130.03	453,788
2023-08-10	172.91	174.85	171.63	172.73	132.01	385,396
2023-08-09	173.97	173.97	170.30	173.16	132.33	530,303
2023-08-08	172.99	176.54	171.20	173.97	132.95	743,339
2023-08-07	168.90	175.21	168.26	172.99	132.20	868,352
2023-08-04	169.01	170.95	166.84	168.21	128.55	503,977
2023-08-03	172.76	173.00	167.34	168.86	129.04	875,652
2023-08-02	171.47	174.98	170.14	173.17	132.34	780,959

← NewerPage 13 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.