Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	350.43	390.09	347.10	389.23	210.62	1,420,910
2022-08-03	345.19	360.62	331.76	349.71	189.24	1,043,589
2022-08-02	334.10	347.72	331.24	340.74	184.38	850,897
2022-08-01	319.80	339.98	308.10	339.98	183.97	856,889
2022-07-29	331.60	336.44	321.53	323.02	174.79	673,159
2022-07-28	328.64	339.95	327.60	330.08	178.61	764,254
2022-07-27	326.44	330.59	318.57	327.15	177.02	518,250
2022-07-26	329.24	329.55	318.50	327.24	177.07	471,822
2022-07-25	335.50	340.28	324.58	326.30	176.57	598,297
2022-07-22	345.66	350.05	333.45	338.12	182.96	744,902
2022-07-21	337.80	357.50	331.63	345.80	187.12	1,278,005
2022-07-20	335.40	344.49	330.20	337.36	182.55	839,533
2022-07-19	313.21	345.93	306.83	332.18	179.75	1,280,057
2022-07-18	314.05	320.29	302.25	312.00	168.83	666,209
2022-07-15	308.71	323.70	306.80	315.64	170.80	816,375
2022-07-14	296.41	314.99	296.41	307.75	166.53	582,960
2022-07-13	309.40	312.62	298.03	301.60	163.20	536,740
2022-07-12	321.84	333.32	309.40	309.70	167.58	810,924
2022-07-11	325.03	328.87	313.95	324.31	175.49	770,508
2022-07-08	325.47	336.54	322.10	328.24	177.61	903,796
2022-07-07	335.40	335.40	314.82	322.40	174.46	984,813
2022-07-06	309.27	339.30	303.55	333.84	180.65	1,351,856
2022-07-05	302.90	312.91	299.65	309.40	167.42	706,655
2022-07-04	295.10	309.23	281.19	305.11	165.10	1,009,624
2022-07-01	314.55	317.17	293.28	295.72	160.02	1,332,420
2022-06-30	295.78	319.77	295.78	314.55	170.21	1,138,666
2022-06-29	311.44	317.75	296.40	296.66	160.53	837,915
2022-06-28	304.85	315.72	297.71	313.47	169.62	818,799
2022-06-27	327.35	331.20	307.05	309.43	167.26	1,029,147
2022-06-24	338.77	340.46	318.96	326.04	176.24	1,157,653
2022-06-23	313.44	338.71	312.14	337.82	182.60	1,040,963
2022-06-22	309.40	320.45	304.94	313.39	169.40	731,945
2022-06-21	316.60	316.60	300.96	307.77	166.36	580,416
2022-06-20	318.49	320.44	305.92	308.33	166.67	672,245
2022-06-17	306.80	320.71	300.44	313.17	169.28	874,928
2022-06-16	313.48	328.64	306.81	308.19	166.59	1,125,930
2022-06-15	297.67	328.84	292.71	316.63	171.15	1,213,385
2022-06-14	314.74	315.78	288.60	300.04	162.18	1,455,396
2022-06-13	323.51	333.84	317.50	320.31	173.14	785,318
2022-06-10	325.00	335.28	317.21	328.38	177.50	802,341
2022-06-09	326.31	328.24	316.65	325.64	176.02	639,203
2022-06-08	332.31	337.51	319.80	328.77	177.71	661,523
2022-06-07	345.41	348.01	326.81	331.24	179.05	822,173
2022-06-06	337.99	355.03	336.70	343.64	185.75	957,546
2022-06-02	315.89	340.35	312.32	337.35	182.35	1,062,672
2022-06-01	325.65	327.73	310.70	315.91	170.76	1,202,051
2022-05-31	336.70	337.96	314.60	327.73	177.15	1,021,386
2022-05-30	322.56	346.63	317.20	339.26	183.38	907,501
2022-05-27	313.95	323.26	312.00	321.10	173.57	706,210
2022-05-26	317.86	319.20	304.98	312.00	168.65	950,122
2022-05-25	309.40	330.73	309.37	318.67	172.25	1,009,885
2022-05-24	312.00	326.04	306.80	306.80	165.84	1,048,756
2022-05-23	309.40	321.10	306.80	318.25	172.03	914,568
2022-05-20	318.60	322.11	297.70	310.32	167.74	1,365,294
2022-05-19	297.70	319.83	297.70	318.50	172.16	1,005,614
2022-05-18	298.01	312.26	296.74	304.77	164.74	1,109,959
2022-05-17	276.82	303.22	273.01	300.18	162.26	1,514,853
2022-05-16	279.50	279.50	271.54	276.11	149.25	839,664
2022-05-13	248.30	278.77	248.21	275.60	148.97	1,350,153
2022-05-12	240.37	251.29	240.37	247.12	133.58	741,783

← NewerPage 18 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.