Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	387.40	395.63	375.13	379.34	205.27	845,105
2022-11-03	365.30	389.87	361.23	386.10	208.93	773,967
2022-11-02	371.88	384.80	362.84	364.16	197.05	617,558
2022-11-01	366.61	371.93	360.17	371.92	201.25	481,362
2022-10-31	356.20	370.50	352.30	369.20	199.78	641,358
2022-10-28	351.38	372.92	351.00	356.20	192.75	742,763
2022-10-27	372.44	376.81	356.84	356.88	193.11	706,000
2022-10-26	353.12	373.85	350.35	373.74	202.24	855,884
2022-10-25	348.41	363.48	344.63	357.77	193.60	682,535
2022-10-24	349.70	364.65	344.50	354.45	191.80	883,110
2022-10-21	350.99	357.20	338.40	347.91	188.26	660,496
2022-10-20	334.07	361.50	333.19	358.02	193.73	886,403
2022-10-19	332.81	351.69	332.80	340.60	184.30	643,701
2022-10-18	324.35	339.30	318.77	336.08	181.86	558,975
2022-10-17	325.00	337.21	317.36	328.90	177.97	725,135
2022-10-14	323.61	332.55	312.14	331.11	179.17	552,350
2022-10-13	325.65	336.74	319.81	323.05	174.81	384,967
2022-10-12	306.80	327.05	299.00	326.79	176.83	601,136
2022-10-11	307.84	311.87	297.91	307.94	166.63	460,892
2022-10-10	331.50	334.10	305.83	306.67	165.94	595,358
2022-09-30	334.72	337.52	327.69	331.50	179.38	726,014
2022-09-29	317.59	340.60	315.52	340.47	184.23	1,050,835
2022-09-28	312.00	320.58	308.31	312.78	169.25	449,290
2022-09-27	312.62	330.82	311.66	316.62	171.33	658,372
2022-09-26	296.40	315.77	294.97	309.87	167.68	790,641
2022-09-23	315.02	320.97	295.41	299.65	162.15	1,010,961
2022-09-22	314.61	327.63	310.70	317.73	171.93	573,606
2022-09-21	333.44	335.26	315.50	316.56	171.30	588,072
2022-09-20	332.72	336.52	325.49	332.74	180.05	406,448
2022-09-19	345.37	356.46	329.97	330.20	178.68	591,042
2022-09-16	357.77	359.53	348.40	353.47	191.27	526,576
2022-09-15	377.00	383.28	348.56	354.72	191.94	822,626
2022-09-14	363.84	385.84	357.50	379.64	205.43	779,864
2022-09-13	357.51	369.20	355.33	364.61	197.30	417,086
2022-09-09	365.79	372.67	353.73	360.71	195.19	469,182
2022-09-08	366.60	373.75	363.86	368.42	199.36	576,367
2022-09-07	355.39	376.81	355.39	369.50	199.94	891,791
2022-09-06	357.24	362.48	347.87	355.06	192.13	561,554
2022-09-05	357.51	370.11	343.90	358.05	193.75	643,874
2022-09-02	358.90	358.90	341.90	355.81	192.54	537,915
2022-09-01	345.15	362.95	343.33	353.60	191.34	680,645
2022-08-31	364.34	364.34	342.19	343.46	185.85	983,392
2022-08-30	357.40	369.50	348.87	364.00	196.97	992,923
2022-08-29	318.50	355.55	316.42	354.64	191.90	1,360,403
2022-08-26	317.81	322.36	304.24	309.30	167.37	472,705
2022-08-25	313.30	319.77	305.70	317.81	171.97	648,398
2022-08-24	351.00	352.30	312.00	312.04	168.85	1,163,563
2022-08-23	348.80	354.33	347.10	352.12	190.54	346,168
2022-08-22	350.99	356.04	344.50	351.49	190.20	443,217
2022-08-19	370.55	379.60	347.22	347.98	188.30	886,291
2022-08-18	362.70	377.39	354.38	370.83	200.66	856,571
2022-08-17	362.49	369.63	353.87	365.87	197.98	678,655
2022-08-16	351.79	368.54	345.16	362.92	196.38	1,054,803
2022-08-15	345.54	354.60	343.37	349.56	189.15	634,242
2022-08-12	365.95	373.04	348.41	348.53	188.60	928,237
2022-08-11	370.50	380.37	364.73	369.92	200.17	1,014,407
2022-08-10	385.06	392.86	369.77	371.54	201.05	1,287,182
2022-08-09	400.10	400.10	379.61	390.27	211.18	814,643
2022-08-08	405.60	406.90	383.57	401.69	217.36	865,270
2022-08-05	386.00	426.40	380.90	408.30	220.94	1,402,910

← NewerPage 17 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.