Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	252.20	254.72	245.97	247.00	133.66	556,340
2023-05-04	262.68	262.68	250.64	251.52	136.10	836,523
2023-04-28	260.00	271.54	257.44	261.66	141.59	1,456,672
2023-04-27	250.30	259.27	245.97	254.70	137.82	855,632
2023-04-26	247.30	256.04	241.71	248.50	134.47	1,107,698
2023-04-25	254.80	256.75	237.90	244.36	132.23	1,198,916
2023-04-24	262.59	264.94	255.45	257.41	139.29	814,486
2023-04-21	274.31	278.20	260.03	260.66	141.05	1,190,915
2023-04-20	283.40	291.08	273.82	278.14	150.50	1,132,173
2023-04-19	278.20	285.74	277.03	281.31	152.22	942,750
2023-04-18	275.67	280.28	274.39	278.36	150.62	797,760
2023-04-17	287.61	295.10	275.65	277.55	150.19	1,213,318
2023-04-14	274.56	289.90	271.08	287.66	155.66	1,159,634
2023-04-13	280.28	281.58	274.00	275.08	148.85	568,096
2023-04-12	276.45	282.43	274.85	280.36	151.71	640,031
2023-04-11	279.37	281.93	273.79	276.45	149.59	649,664
2023-04-10	286.29	286.66	275.60	278.40	150.64	1,228,806
2023-04-07	275.44	287.59	271.44	283.62	153.47	1,609,441
2023-04-06	255.45	276.39	255.45	274.56	148.57	1,686,319
2023-04-04	265.02	265.02	255.65	259.13	140.22	1,318,429
2023-04-03	258.90	266.05	258.90	265.02	143.41	890,976
2023-03-31	256.92	263.87	255.23	258.70	139.99	726,497
2023-03-30	256.05	264.94	252.20	258.17	139.70	1,037,024
2023-03-29	250.82	260.00	249.83	252.20	136.47	1,276,093
2023-03-28	266.63	269.05	252.77	253.24	137.03	1,659,583
2023-03-27	280.15	280.15	267.25	269.58	145.88	860,139
2023-03-24	283.66	289.50	275.70	278.03	150.45	1,004,284
2023-03-23	274.21	283.79	270.57	283.60	153.46	852,623
2023-03-22	272.48	276.24	266.68	274.69	148.64	1,133,357
2023-03-21	267.15	271.48	263.04	270.57	146.41	1,090,394
2023-03-20	280.80	283.53	249.73	266.81	144.38	2,532,957
2023-03-17	298.96	300.25	280.25	283.69	153.51	1,617,527
2023-03-16	317.21	318.73	294.09	296.15	160.25	1,012,372
2023-03-15	325.62	332.02	317.20	317.20	171.64	729,318
2023-03-14	324.32	337.30	322.14	327.59	177.26	698,842
2023-03-13	323.24	328.76	321.02	326.30	176.57	310,633
2023-03-10	324.95	327.81	318.76	323.18	174.88	216,241
2023-03-09	320.98	331.34	320.98	325.64	176.21	541,374
2023-03-08	325.64	330.19	319.22	321.10	173.75	549,269
2023-03-07	331.75	334.10	325.00	325.27	176.01	772,812
2023-03-06	317.20	333.68	314.99	331.73	179.51	843,554
2023-03-03	306.81	323.67	306.81	318.50	172.35	821,094
2023-03-02	312.78	314.16	302.46	304.04	164.52	510,340
2023-03-01	316.62	316.62	309.69	312.78	169.25	420,336
2023-02-28	317.17	317.17	313.30	315.29	170.61	230,640
2023-02-27	313.30	315.68	310.86	312.20	168.93	218,904
2023-02-24	318.50	320.67	313.47	315.91	170.95	212,143
2023-02-23	314.70	321.62	312.20	318.11	172.14	459,466
2023-02-22	314.60	323.05	309.40	316.00	171.00	544,387
2023-02-21	315.64	324.86	312.07	314.60	170.24	591,365
2023-02-20	317.77	322.62	309.61	315.64	170.80	758,753
2023-02-17	328.80	330.02	318.50	319.80	173.05	675,745
2023-02-16	335.37	341.80	328.26	330.11	178.63	766,586
2023-02-15	334.48	340.65	328.15	338.00	182.90	716,368
2023-02-14	351.91	352.92	335.43	335.89	181.76	1,189,335
2023-02-13	347.89	356.20	342.16	350.16	189.48	951,981
2023-02-10	346.75	350.04	339.30	348.44	188.55	400,548
2023-02-09	337.92	352.30	333.66	346.05	187.25	756,980
2023-02-08	340.60	346.67	338.38	340.83	184.43	249,356
2023-02-07	342.62	344.51	336.39	341.37	184.72	426,315

← NewerPage 15 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.