Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	342.24	352.22	340.64	344.34	186.33	729,617
2023-02-03	328.90	344.34	326.94	341.86	184.99	873,451
2023-02-02	321.10	331.16	316.55	330.95	179.09	957,985
2023-02-01	305.50	324.97	305.50	320.55	173.46	1,022,460
2023-01-31	310.18	317.04	304.58	305.24	165.17	554,058
2023-01-30	316.55	317.20	305.50	310.18	167.84	565,569
2023-01-20	320.84	321.07	309.53	311.61	168.62	413,998
2023-01-19	314.59	319.54	310.08	318.12	172.14	338,426
2023-01-18	309.63	317.75	306.54	315.89	170.93	524,921
2023-01-17	300.73	318.50	300.30	308.62	167.00	559,175
2023-01-16	301.07	310.70	297.70	304.33	164.68	612,631
2023-01-13	308.10	310.70	298.22	301.08	162.92	540,429
2023-01-12	313.30	314.11	306.88	310.70	168.13	335,531
2023-01-11	313.30	320.66	306.97	313.30	169.53	491,478
2023-01-10	310.83	319.15	310.83	313.82	169.81	444,411
2023-01-09	312.00	322.24	306.05	310.83	168.20	584,203
2023-01-06	310.70	322.11	308.85	313.16	169.45	424,114
2023-01-05	318.34	318.50	310.45	311.74	168.69	353,031
2023-01-04	319.96	328.90	312.30	315.60	170.78	558,555
2023-01-03	308.10	323.43	303.22	319.96	173.13	609,022
2022-12-30	315.56	318.24	304.20	308.10	166.72	381,767
2022-12-29	310.70	320.68	307.66	312.98	169.36	379,131
2022-12-28	309.41	317.20	307.09	312.78	169.25	419,921
2022-12-27	303.94	314.86	300.65	312.29	168.98	722,866
2022-12-26	287.56	304.33	285.99	303.94	164.47	714,631
2022-12-23	293.81	294.19	282.23	287.52	155.58	553,166
2022-12-22	302.74	306.15	295.91	296.44	160.41	532,364
2022-12-21	301.73	306.33	296.17	302.74	163.82	617,940
2022-12-20	285.86	303.33	283.82	303.29	164.12	1,346,555
2022-12-19	284.67	292.01	281.97	283.82	153.58	398,400
2022-12-16	294.42	295.43	281.16	281.28	152.21	658,016
2022-12-15	290.25	298.99	286.30	295.22	159.75	465,630
2022-12-14	295.09	300.24	289.09	289.64	156.73	701,435
2022-12-13	295.53	297.51	287.30	287.82	155.74	340,401
2022-12-12	290.94	300.29	286.14	295.24	159.76	619,445
2022-12-09	289.56	296.05	286.00	290.94	157.43	823,456
2022-12-08	299.13	301.56	287.04	288.04	155.86	1,059,822
2022-12-07	313.31	313.31	297.26	299.13	161.86	979,690
2022-12-06	312.23	321.75	312.00	313.76	169.78	568,216
2022-12-05	319.80	321.10	312.04	316.75	171.40	318,764
2022-12-02	314.30	324.81	312.39	316.55	171.29	437,026
2022-12-01	312.00	321.10	312.00	314.34	170.10	336,715
2022-11-30	312.00	314.60	305.76	308.07	166.70	392,130
2022-11-29	318.49	319.54	310.70	313.56	169.67	362,990
2022-11-28	323.70	334.59	314.70	315.89	170.93	599,898
2022-11-25	339.30	345.64	327.74	330.84	179.02	438,307
2022-11-24	338.30	348.00	335.13	339.07	183.47	424,649
2022-11-23	335.66	340.52	322.97	337.61	182.69	513,783
2022-11-22	340.60	344.46	331.59	337.13	182.43	477,057
2022-11-21	340.16	346.94	337.74	338.22	183.02	328,141
2022-11-18	352.64	360.71	345.14	345.81	187.13	392,047
2022-11-17	338.16	356.85	334.50	356.15	192.72	604,464
2022-11-16	340.11	352.82	338.13	339.30	183.60	444,374
2022-11-15	327.90	348.40	321.07	343.20	185.71	911,363
2022-11-14	336.44	341.90	323.71	324.64	175.67	453,514
2022-11-11	348.40	354.41	332.96	333.58	180.51	592,610
2022-11-10	349.99	352.68	335.69	337.90	182.84	620,202
2022-11-09	366.50	369.08	350.35	350.35	189.58	527,641
2022-11-08	364.59	367.64	356.24	366.73	198.44	345,373
2022-11-07	379.60	379.60	358.59	364.01	196.97	651,259

← NewerPage 16 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.