Inner Mongolia OJing Science & Technology Co., Ltd. (001269.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:23AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 30.12 | 27.58 | 27.09 | 27.49 | 27.49 | 660,080 |
| 25 June 2024 | 27.90 | 28.20 | 27.17 | 27.42 | 27.42 | 1,620,820 |
| 24 June 2024 | 28.70 | 28.85 | 27.85 | 27.90 | 27.90 | 2,345,160 |
| 21 June 2024 | 30.12 | 30.66 | 29.27 | 29.29 | 29.29 | 2,226,825 |
| 20 June 2024 | 30.86 | 31.14 | 29.99 | 29.99 | 29.99 | 1,780,260 |
| 19 June 2024 | 31.80 | 32.03 | 31.01 | 31.03 | 31.03 | 1,738,445 |
| 18 June 2024 | 31.75 | 32.42 | 31.45 | 31.87 | 31.87 | 2,149,859 |
| 17 June 2024 | 32.31 | 32.31 | 31.50 | 31.51 | 31.51 | 2,490,518 |
| 17 June 2024 | 1.199939 Dividend | |||||
| 14 June 2024 | 32.95 | 33.58 | 32.76 | 33.52 | 32.32 | 2,693,920 |
| 13 June 2024 | 33.24 | 33.65 | 33.13 | 33.17 | 31.98 | 2,040,920 |
| 12 June 2024 | 32.61 | 33.38 | 32.60 | 33.23 | 32.04 | 1,962,420 |
| 11 June 2024 | 31.77 | 32.93 | 31.15 | 32.85 | 31.67 | 2,528,564 |
| 07 June 2024 | 31.90 | 31.98 | 31.10 | 31.77 | 30.63 | 2,311,680 |
| 06 June 2024 | 33.39 | 33.39 | 31.26 | 31.49 | 30.36 | 3,296,745 |
| 05 June 2024 | 33.40 | 33.51 | 32.80 | 32.85 | 31.67 | 1,360,320 |
| 04 June 2024 | 33.33 | 33.64 | 32.73 | 33.53 | 32.33 | 2,124,616 |
| 03 June 2024 | 34.39 | 34.43 | 33.29 | 33.55 | 32.35 | 2,621,835 |
| 31 May 2024 | 34.91 | 35.12 | 34.38 | 34.43 | 33.20 | 2,269,839 |
| 30 May 2024 | 35.70 | 36.21 | 34.90 | 34.91 | 33.66 | 3,306,795 |
| 29 May 2024 | 34.70 | 37.34 | 34.70 | 35.70 | 34.42 | 5,400,566 |
| 28 May 2024 | 35.14 | 35.85 | 34.80 | 35.11 | 33.85 | 2,961,517 |
| 27 May 2024 | 36.20 | 36.20 | 34.24 | 35.32 | 34.06 | 4,363,960 |
| 24 May 2024 | 37.38 | 38.36 | 36.23 | 36.34 | 35.04 | 4,520,245 |
| 23 May 2024 | 38.76 | 39.00 | 37.35 | 37.35 | 36.01 | 6,159,819 |
| 22 May 2024 | 35.35 | 38.85 | 35.35 | 38.85 | 37.46 | 8,589,930 |
| 21 May 2024 | 36.04 | 36.44 | 35.20 | 35.32 | 34.06 | 2,388,071 |
| 20 May 2024 | 35.41 | 36.43 | 35.11 | 36.05 | 34.76 | 3,246,065 |
| 17 May 2024 | 36.08 | 36.46 | 35.01 | 35.36 | 34.09 | 4,407,945 |
| 16 May 2024 | 37.58 | 37.80 | 36.36 | 36.53 | 35.22 | 3,650,584 |
| 15 May 2024 | 37.60 | 38.09 | 37.48 | 37.58 | 36.23 | 1,882,880 |
| 14 May 2024 | 37.80 | 38.20 | 37.37 | 37.52 | 36.18 | 2,661,400 |
| 13 May 2024 | 39.00 | 39.00 | 37.80 | 37.86 | 36.50 | 2,954,680 |
| 10 May 2024 | 40.24 | 40.25 | 39.24 | 39.31 | 37.90 | 2,763,770 |
| 09 May 2024 | 39.57 | 40.73 | 39.56 | 40.34 | 38.90 | 4,097,420 |
| 08 May 2024 | 39.29 | 39.86 | 38.80 | 39.59 | 38.17 | 2,997,996 |
| 07 May 2024 | 39.00 | 39.50 | 38.70 | 39.36 | 37.95 | 3,072,690 |
| 06 May 2024 | 39.46 | 39.87 | 38.84 | 38.96 | 37.57 | 4,216,864 |
| 30 Apr 2024 | 41.15 | 41.15 | 39.30 | 39.30 | 37.89 | 4,861,760 |
| 29 Apr 2024 | 39.40 | 41.41 | 39.38 | 41.34 | 39.86 | 6,564,554 |
| 26 Apr 2024 | 42.22 | 43.75 | 42.13 | 43.75 | 42.18 | 3,033,675 |
| 25 Apr 2024 | 41.50 | 42.60 | 41.28 | 42.49 | 40.97 | 2,350,340 |
| 24 Apr 2024 | 41.22 | 41.78 | 40.91 | 41.72 | 40.23 | 1,848,920 |
| 23 Apr 2024 | 41.89 | 42.30 | 40.91 | 41.48 | 40.00 | 1,776,380 |
| 22 Apr 2024 | 40.74 | 42.30 | 40.33 | 41.60 | 40.11 | 2,444,114 |
| 19 Apr 2024 | 41.40 | 41.75 | 40.30 | 40.75 | 39.29 | 2,082,943 |
| 18 Apr 2024 | 42.30 | 42.45 | 41.31 | 41.62 | 40.13 | 2,499,357 |
| 17 Apr 2024 | 41.20 | 42.55 | 41.20 | 42.21 | 40.70 | 3,015,799 |
| 16 Apr 2024 | 42.60 | 42.96 | 40.41 | 40.58 | 39.13 | 2,697,245 |
| 15 Apr 2024 | 42.79 | 44.00 | 41.99 | 42.52 | 41.00 | 2,633,443 |
| 12 Apr 2024 | 43.79 | 44.14 | 42.55 | 42.77 | 41.24 | 2,539,785 |
| 11 Apr 2024 | 43.99 | 45.03 | 43.26 | 43.77 | 42.20 | 2,390,474 |
| 10 Apr 2024 | 47.70 | 47.70 | 44.34 | 44.35 | 42.76 | 4,330,273 |
| 09 Apr 2024 | 47.22 | 47.88 | 47.01 | 47.72 | 46.01 | 2,053,394 |
| 08 Apr 2024 | 49.60 | 49.60 | 47.07 | 47.22 | 45.53 | 3,597,324 |
| 03 Apr 2024 | 50.30 | 50.50 | 49.10 | 49.60 | 47.82 | 3,788,874 |
| 02 Apr 2024 | 49.41 | 50.38 | 48.22 | 50.00 | 48.21 | 5,358,515 |
| 01 Apr 2024 | 47.65 | 49.40 | 47.41 | 49.40 | 47.63 | 3,988,845 |
| 29 Mar 2024 | 47.16 | 47.86 | 46.88 | 47.66 | 45.95 | 1,554,374 |
| 28 Mar 2024 | 47.20 | 48.19 | 47.11 | 47.43 | 45.73 | 3,178,228 |
| 27 Mar 2024 | 49.60 | 49.68 | 47.21 | 47.21 | 45.52 | 4,050,725 |
| 26 Mar 2024 | 49.27 | 50.18 | 48.20 | 49.95 | 48.16 | 5,611,060 |
| 25 Mar 2024 | 47.23 | 51.50 | 46.87 | 49.27 | 47.51 | 7,373,670 |
| 22 Mar 2024 | 48.33 | 48.71 | 47.13 | 47.28 | 45.59 | 3,926,045 |
| 21 Mar 2024 | 49.78 | 49.78 | 48.61 | 48.71 | 46.97 | 3,572,700 |
| 20 Mar 2024 | 49.48 | 50.28 | 49.09 | 49.83 | 48.05 | 3,583,044 |
| 19 Mar 2024 | 50.64 | 51.10 | 49.62 | 49.68 | 47.90 | 4,806,245 |
| 18 Mar 2024 | 50.37 | 50.99 | 49.40 | 50.61 | 48.80 | 5,871,214 |
| 15 Mar 2024 | 49.39 | 50.22 | 49.08 | 50.22 | 48.42 | 4,779,972 |
| 14 Mar 2024 | 49.18 | 49.85 | 48.29 | 49.06 | 47.30 | 4,084,973 |
| 13 Mar 2024 | 50.09 | 50.22 | 49.31 | 49.70 | 47.92 | 4,412,861 |
| 12 Mar 2024 | 50.99 | 50.99 | 50.00 | 50.09 | 48.30 | 7,231,860 |
| 11 Mar 2024 | 49.90 | 52.17 | 49.20 | 51.25 | 49.42 | 11,078,569 |
| 08 Mar 2024 | 46.72 | 49.99 | 46.72 | 49.01 | 47.26 | 8,797,708 |
| 07 Mar 2024 | 48.05 | 48.55 | 46.60 | 46.60 | 44.93 | 5,238,165 |
| 06 Mar 2024 | 46.77 | 49.31 | 46.57 | 48.32 | 46.59 | 7,066,198 |
| 05 Mar 2024 | 48.08 | 48.20 | 46.34 | 46.82 | 45.14 | 5,684,654 |
| 04 Mar 2024 | 48.98 | 49.65 | 48.10 | 48.32 | 46.59 | 5,661,719 |
| 01 Mar 2024 | 49.50 | 50.38 | 48.51 | 49.30 | 47.54 | 7,049,913 |
| 29 Feb 2024 | 47.10 | 49.68 | 46.97 | 49.67 | 47.89 | 8,244,264 |
| 28 Feb 2024 | 50.02 | 53.76 | 47.11 | 47.89 | 46.18 | 11,349,041 |
| 27 Feb 2024 | 48.67 | 49.89 | 47.71 | 49.80 | 48.02 | 8,159,929 |
| 26 Feb 2024 | 46.34 | 50.57 | 45.68 | 49.41 | 47.64 | 11,703,851 |
| 23 Feb 2024 | 45.30 | 46.96 | 45.30 | 46.56 | 44.89 | 8,840,351 |
| 22 Feb 2024 | 44.12 | 46.50 | 44.11 | 45.30 | 43.68 | 8,099,870 |
| 21 Feb 2024 | 43.40 | 46.18 | 43.11 | 44.78 | 43.18 | 9,594,586 |
| 20 Feb 2024 | 44.38 | 44.39 | 42.50 | 43.96 | 42.39 | 6,585,481 |
| 19 Feb 2024 | 44.86 | 45.32 | 43.68 | 44.73 | 43.13 | 7,157,266 |
| 08 Feb 2024 | 43.12 | 45.00 | 42.15 | 44.86 | 43.25 | 8,924,543 |
| 07 Feb 2024 | 43.00 | 45.21 | 42.30 | 43.16 | 41.61 | 10,302,283 |
| 06 Feb 2024 | 41.85 | 44.36 | 38.00 | 43.85 | 42.28 | 10,852,951 |
| 05 Feb 2024 | 43.88 | 44.88 | 41.00 | 41.59 | 40.10 | 8,356,628 |
| 02 Feb 2024 | 43.44 | 45.39 | 42.18 | 44.71 | 43.11 | 13,844,674 |
| 01 Feb 2024 | 40.35 | 43.71 | 39.76 | 43.71 | 42.15 | 5,260,016 |
| 31 Jan 2024 | 41.63 | 43.60 | 39.60 | 39.74 | 38.32 | 7,815,760 |
| 30 Jan 2024 | 40.66 | 43.30 | 40.45 | 41.80 | 40.30 | 6,320,834 |
| 29 Jan 2024 | 45.97 | 46.00 | 43.39 | 43.39 | 41.84 | 5,539,491 |
| 26 Jan 2024 | 47.97 | 50.17 | 47.70 | 48.21 | 46.48 | 6,495,360 |
| 25 Jan 2024 | 49.10 | 49.47 | 46.77 | 49.10 | 47.34 | 8,037,110 |
| 24 Jan 2024 | 50.37 | 50.92 | 48.08 | 49.75 | 47.97 | 11,066,088 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.