Suzhou Oriental Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.220	39.990	39.090	39.370	39.300	1,303,418
2025-01-21	40.230	40.230	38.870	39.920	39.849	2,080,152
2025-01-20	41.000	41.000	40.050	40.250	40.178	1,719,290
2025-01-17	39.770	40.990	39.460	40.300	40.228	2,027,150
2025-01-16	39.730	40.490	39.380	39.990	39.919	2,053,388
2025-01-15	40.090	40.090	39.260	39.500	39.430	1,762,489
2025-01-14	38.240	39.970	37.890	39.950	39.879	2,440,169
2025-01-13	36.350	38.380	35.840	38.080	38.012	2,309,040
2025-01-10	38.670	39.390	36.770	36.780	36.714	2,377,961
2025-01-09	38.880	39.580	38.330	38.330	38.262	1,772,642
2025-01-08	39.000	39.240	37.060	38.680	38.611	2,168,430
2025-01-07	38.420	39.270	37.870	39.090	39.020	1,489,880
2025-01-06	38.500	39.120	37.720	38.250	38.182	1,683,420
2025-01-03	40.400	40.750	38.350	38.500	38.431	2,298,087
2025-01-02	41.900	42.140	39.910	40.400	40.328	2,463,597
2024-12-31	44.990	45.250	41.940	41.990	41.915	3,693,219
2024-12-30	45.530	46.430	44.500	45.050	44.970	2,192,527
2024-12-27	47.410	47.980	46.000	46.030	45.948	2,589,311
2024-12-26	46.070	47.800	45.500	47.050	46.966	2,601,087
2024-12-25	47.780	47.780	45.250	45.880	45.798	1,791,149
2024-12-24	46.160	46.780	45.250	46.670	46.587	2,251,997
2024-12-23	48.100	48.500	46.000	46.160	46.078	2,598,944
2024-12-20	46.880	48.880	46.100	48.150	48.064	3,376,357
2024-12-19	46.250	46.830	45.250	46.350	46.267	1,856,858
2024-12-18	45.500	46.930	44.890	46.230	46.148	2,129,454
2024-12-17	46.060	46.590	45.010	45.200	45.119	1,539,685
2024-12-16	47.080	47.330	45.770	46.190	46.108	1,856,923
2024-12-13	48.260	48.360	47.040	47.080	46.996	2,702,919
2024-12-12	48.510	48.660	47.630	48.450	48.364	2,097,505
2024-12-11	48.140	49.190	47.820	48.660	48.573	2,718,208
2024-12-10	50.000	50.000	47.900	48.150	48.064	3,022,403
2024-12-09	48.370	48.480	46.950	47.350	47.266	1,889,031
2024-12-06	47.580	48.680	46.380	48.370	48.284	2,916,035
2024-12-05	46.960	48.300	46.650	47.580	47.495	2,027,511
2024-12-04	48.770	49.440	47.230	47.430	47.345	2,840,964
2024-12-03	48.730	48.990	46.890	47.540	47.455	2,220,096
2024-12-02	48.060	48.800	47.700	48.400	48.314	2,333,645
2024-11-29	46.010	48.870	45.810	48.060	47.974	2,984,037
2024-11-28	47.000	48.180	46.500	46.680	46.597	2,219,286
2024-11-27	46.170	47.190	44.270	47.180	47.096	2,711,882
2024-11-26	47.440	48.130	45.800	46.170	46.088	2,017,305
2024-11-25	47.200	48.170	46.520	47.400	47.315	2,063,143
2024-11-22	50.230	50.800	47.000	47.150	47.066	3,331,661
2024-11-21	49.750	50.850	48.920	50.240	50.150	3,250,200
2024-11-20	49.490	50.400	48.700	49.800	49.711	2,697,242
2024-11-19	47.500	49.700	46.800	49.490	49.402	2,936,554
2024-11-18	48.300	49.290	46.500	47.090	47.006	3,001,847
2024-11-15	51.050	51.660	48.390	48.760	48.673	3,492,989
2024-11-14	53.760	53.760	50.880	51.060	50.969	3,782,989
2024-11-13	52.980	54.230	51.770	54.200	54.103	4,046,422
2024-11-12	59.000	59.400	52.820	53.330	53.235	7,013,277
2024-11-11	52.370	56.220	51.950	56.000	55.900	7,295,771
2024-11-08	52.180	54.900	51.590	51.950	51.857	6,412,261
2024-11-07	49.580	51.480	49.020	51.440	51.348	5,094,210
2024-11-06	49.760	51.290	48.400	49.750	49.661	5,985,839
2024-11-05	46.660	49.660	46.200	48.950	48.863	4,501,474
2024-11-04	45.330	47.250	45.020	46.610	46.527	2,787,711
2024-11-01	48.780	49.780	45.400	45.400	45.319	5,315,372
2024-10-31	47.050	49.280	46.090	48.580	48.493	4,905,050
2024-10-30	48.010	48.710	46.080	47.000	46.916	4,534,306

← NewerPage 8 of 19 · 1,139 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.