Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	240.24	246.31	238.81	241.80	130.70	827,885
2022-05-10	230.23	250.90	229.94	241.12	130.34	1,256,207
2022-05-09	232.74	239.07	229.55	232.57	125.71	529,902
2022-05-06	213.21	236.96	212.03	234.00	126.49	1,186,089
2022-05-05	204.36	225.24	204.36	218.63	118.18	982,851
2022-04-29	196.60	210.34	195.01	207.83	112.34	1,229,697
2022-04-28	202.41	202.59	191.23	194.55	105.16	944,182
2022-04-27	183.29	202.80	179.41	200.06	108.14	1,177,654
2022-04-26	201.34	201.34	175.50	187.51	101.36	1,162,928
2022-04-25	198.08	205.40	192.53	197.60	106.81	753,911
2022-04-22	208.03	211.24	196.69	203.97	110.25	1,320,579
2022-04-21	214.50	222.94	213.32	215.93	116.72	603,145
2022-04-20	219.05	226.85	214.57	214.77	116.09	582,243
2022-04-19	226.97	230.70	217.11	218.48	118.10	604,811
2022-04-18	215.81	230.11	214.68	227.47	122.96	870,609
2022-04-15	219.61	221.85	213.20	218.40	118.05	1,121,632
2022-04-14	233.35	236.34	215.80	225.63	121.96	1,526,763
2022-04-13	240.51	240.51	231.56	232.74	125.81	675,316
2022-04-12	232.05	240.85	231.65	240.50	130.00	783,554
2022-04-11	234.38	236.44	226.04	230.24	124.46	779,539
2022-04-08	234.13	244.15	230.44	236.60	127.89	783,770
2022-04-07	237.90	241.28	227.50	234.13	126.56	746,632
2022-04-06	249.52	249.60	235.79	239.86	129.66	1,154,241
2022-04-01	235.30	258.62	234.00	252.55	136.51	1,564,131
2022-03-31	241.80	252.98	234.96	239.46	129.44	1,206,223
2022-03-30	240.93	249.44	240.93	243.97	131.88	898,409
2022-03-29	250.97	252.85	237.74	241.80	130.70	1,037,198
2022-03-28	241.90	258.05	240.84	250.17	135.23	1,108,619
2022-03-25	260.00	270.11	247.00	247.38	133.72	1,358,490
2022-03-24	257.17	258.49	249.60	258.30	139.62	1,127,429
2022-03-23	256.10	268.84	251.90	259.57	140.31	1,490,134
2022-03-22	248.17	263.25	247.03	253.89	137.24	1,935,081
2022-03-21	224.51	255.45	224.51	253.83	137.20	2,574,227
2022-03-18	224.26	235.21	219.70	224.12	121.15	1,362,026
2022-03-17	244.40	247.94	228.05	228.05	123.27	2,317,207
2022-03-16	235.30	249.60	212.13	246.80	133.41	2,889,912
2022-03-15	240.51	252.03	232.18	232.70	125.78	1,779,430
2022-03-14	236.60	253.05	231.09	242.94	131.32	1,772,535
2022-03-11	244.41	251.75	242.54	247.09	133.56	1,474,180
2022-03-10	262.60	271.70	245.70	247.14	133.59	2,336,140
2022-03-09	235.17	254.80	234.75	252.21	136.33	2,656,985
2022-03-08	233.73	245.67	229.92	233.74	126.35	2,488,431
2022-03-07	223.17	241.09	211.93	235.29	127.18	3,068,314
2022-03-04	215.80	230.75	214.51	222.95	120.51	2,975,467
2022-03-03	255.45	257.92	220.41	221.05	119.49	4,562,518
2022-03-02	260.86	266.50	248.47	255.93	138.34	2,813,181
2022-03-01	239.20	266.21	236.61	264.78	143.13	3,278,409
2022-02-28	241.63	247.40	235.30	240.50	130.00	2,925,144
2022-02-25	245.70	256.75	238.55	241.80	130.70	4,026,398
2022-02-24	249.02	251.68	234.23	236.90	128.05	3,628,289
2022-02-23	235.59	258.09	233.22	248.30	134.22	3,400,544
2022-02-22	219.05	241.44	214.50	237.90	128.59	3,506,967
2022-02-21	205.40	224.32	204.10	220.35	119.11	3,362,773
2022-02-18	192.60	209.14	191.33	205.17	110.90	3,332,026
2022-02-17	190.45	205.28	185.46	194.47	105.12	3,591,746
2022-02-16	187.77	194.19	183.47	192.66	104.14	4,127,244
2022-02-15	185.95	196.95	182.01	189.12	102.23	5,232,540
2022-02-14	170.30	187.64	162.96	182.64	98.723	6,477,049
2022-02-11	159.90	185.25	157.43	176.80	95.568	10,021,375
2022-02-10	181.74	193.70	169.00	169.14	91.429	14,217,368

← NewerPage 19 of 19 · 1,140 trading days

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.