Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	171.83	174.14	169.91	172.02	131.46	784,260
2023-07-31	162.37	178.10	161.33	173.88	132.88	1,875,564
2023-07-28	158.04	162.84	156.98	162.34	124.07	547,214
2023-07-27	161.82	164.27	158.12	158.78	121.34	422,929
2023-07-26	163.05	164.29	161.36	161.77	123.63	461,125
2023-07-25	159.90	163.77	159.46	163.05	124.60	626,531
2023-07-24	159.97	162.49	158.85	159.06	121.55	405,526
2023-07-21	161.04	164.24	159.89	161.77	123.63	795,847
2023-07-20	167.47	168.43	161.33	161.99	123.80	1,075,831
2023-07-19	169.16	169.47	165.92	167.17	127.75	777,006
2023-07-18	171.44	171.77	168.35	169.96	129.89	878,381
2023-07-17	167.32	172.52	167.32	170.43	130.25	717,469
2023-07-14	178.00	179.27	168.61	169.26	129.35	1,711,762
2023-07-13	175.58	180.04	175.58	177.53	135.67	725,371
2023-07-12	180.44	181.55	175.54	175.88	134.41	1,304,454
2023-07-11	180.58	181.99	178.30	181.56	138.75	973,150
2023-07-10	178.33	182.52	176.41	178.80	136.64	827,861
2023-07-07	178.75	180.70	177.07	177.09	135.33	949,381
2023-07-06	183.68	185.15	178.20	179.26	136.99	1,541,420
2023-07-05	189.80	189.80	182.55	184.04	140.65	1,506,781
2023-07-04	188.50	195.65	185.37	191.07	146.02	2,081,809
2023-07-03	180.54	189.80	179.41	186.94	142.86	2,198,924
2023-06-30	175.80	184.52	175.19	181.83	138.96	2,049,077
2023-06-29	178.40	184.59	175.81	175.83	134.37	2,082,006
2023-06-28	183.07	189.76	179.52	182.62	139.57	2,552,633
2023-06-27	174.47	182.23	172.94	181.83	138.96	2,716,766
2023-06-26	166.40	176.28	164.09	176.24	134.69	2,468,386
2023-06-21	172.42	172.90	166.40	168.58	128.84	1,821,893
2023-06-20	167.57	179.63	166.24	173.94	132.93	3,391,893
2023-06-19	171.29	171.29	164.06	165.97	126.84	1,878,910
2023-06-16	167.70	171.08	163.88	169.31	129.39	1,263,026
2023-06-15	236.48	238.54	234.30	237.17	128.34	1,257,461
2023-06-14	239.12	239.99	233.65	236.47	127.96	1,601,635
2023-06-13	238.46	245.54	236.47	239.20	129.44	1,785,730
2023-06-12	247.90	249.44	234.81	237.26	128.39	3,217,009
2023-06-09	213.20	255.06	210.21	247.17	133.75	4,216,630
2023-06-08	217.10	217.10	210.11	212.55	115.01	1,113,128
2023-06-07	219.01	220.23	213.20	215.80	116.77	2,135,348
2023-06-06	227.34	229.19	217.95	219.18	118.60	1,247,668
2023-06-05	232.65	241.19	226.20	227.86	123.30	1,595,074
2023-06-02	230.10	234.91	220.05	231.39	125.21	1,177,961
2023-06-01	233.22	235.95	229.88	231.18	125.10	1,027,339
2023-05-31	235.26	237.24	230.10	233.22	126.20	679,285
2023-05-30	241.70	241.70	230.79	235.26	127.30	1,091,806
2023-05-29	241.83	250.25	239.45	240.42	130.10	937,160
2023-05-26	245.01	246.64	240.77	242.02	130.96	551,325
2023-05-25	240.79	245.01	236.60	245.01	132.58	938,935
2023-05-24	240.50	246.64	239.21	240.50	130.14	974,087
2023-05-23	245.70	249.39	241.42	241.80	130.84	600,853
2023-05-22	249.34	250.77	242.84	245.93	133.08	979,846
2023-05-19	243.15	253.50	237.64	249.08	134.78	1,266,344
2023-05-18	245.73	249.55	241.53	243.16	131.58	783,802
2023-05-17	246.90	252.16	244.75	246.87	133.59	505,919
2023-05-16	238.93	250.90	236.60	246.90	133.60	864,260
2023-05-15	232.04	240.24	227.50	239.88	129.80	722,376
2023-05-12	233.92	241.64	230.75	232.04	125.56	716,941
2023-05-11	240.51	244.35	234.00	235.96	127.68	581,285
2023-05-10	233.08	240.76	228.83	240.51	130.15	879,216
2023-05-09	244.63	244.63	230.10	231.40	125.21	863,307
2023-05-08	247.00	252.04	239.60	243.54	131.79	586,598

← NewerPage 14 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.