Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.380 | 5.410 | 5.290 | 5.300 | 5.300 | 4,500,400 |
| 2024-07-23 | 5.420 | 5.490 | 5.370 | 5.390 | 5.390 | 5,601,454 |
| 2024-07-22 | 5.450 | 5.450 | 5.370 | 5.410 | 5.410 | 4,108,701 |
| 2024-07-19 | 5.550 | 5.570 | 5.440 | 5.480 | 5.480 | 6,330,310 |
| 2024-07-18 | 5.560 | 5.640 | 5.480 | 5.580 | 5.580 | 7,885,600 |
| 2024-07-17 | 5.450 | 5.890 | 5.440 | 5.640 | 5.640 | 13,198,641 |
| 2024-07-16 | 5.420 | 5.430 | 5.380 | 5.410 | 5.410 | 1,988,600 |
| 2024-07-15 | 5.480 | 5.500 | 5.370 | 5.420 | 5.420 | 3,220,905 |
| 2024-07-12 | 5.410 | 5.500 | 5.400 | 5.470 | 5.470 | 3,371,477 |
| 2024-07-11 | 5.350 | 5.440 | 5.310 | 5.420 | 5.420 | 4,112,132 |
| 2024-07-10 | 5.280 | 5.330 | 5.220 | 5.260 | 5.260 | 2,692,875 |
| 2024-07-09 | 5.250 | 5.300 | 5.110 | 5.290 | 5.290 | 3,265,382 |
| 2024-07-08 | 5.420 | 5.420 | 5.190 | 5.220 | 5.220 | 2,480,100 |
| 2024-07-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-07-04 | 5.570 | 5.570 | 5.370 | 5.380 | 5.380 | 2,969,038 |
| 2024-07-03 | 5.520 | 5.580 | 5.480 | 5.530 | 5.530 | 2,905,997 |
| 2024-07-02 | 5.420 | 5.520 | 5.380 | 5.490 | 5.490 | 3,311,650 |
| 2024-07-01 | 5.350 | 5.430 | 5.320 | 5.400 | 5.400 | 2,513,621 |
| 2024-06-28 | 5.340 | 5.470 | 5.320 | 5.370 | 5.370 | 3,533,198 |
| 2024-06-27 | 5.380 | 5.410 | 5.320 | 5.320 | 5.320 | 2,614,634 |
| 2024-06-26 | 5.260 | 5.380 | 5.230 | 5.380 | 5.380 | 2,792,530 |
| 2024-06-25 | 5.170 | 5.310 | 5.170 | 5.250 | 5.250 | 3,389,250 |
| 2024-06-24 | 5.300 | 5.310 | 5.110 | 5.160 | 5.160 | 3,770,700 |
| 2024-06-21 | 5.300 | 5.370 | 5.270 | 5.320 | 5.320 | 1,753,700 |
| 2024-06-20 | 5.480 | 5.550 | 5.300 | 5.310 | 5.310 | 3,745,350 |
| 2024-06-19 | 5.540 | 5.560 | 5.450 | 5.460 | 5.460 | 2,276,687 |
| 2024-06-18 | 5.440 | 5.540 | 5.420 | 5.530 | 5.530 | 2,700,986 |
| 2024-06-17 | 5.460 | 5.490 | 5.420 | 5.440 | 5.440 | 2,823,487 |
| 2024-06-14 | 5.500 | 5.540 | 5.420 | 5.500 | 5.500 | 2,885,746 |
| 2024-06-13 | 5.650 | 5.650 | 5.470 | 5.500 | 5.500 | 3,529,150 |
| 2024-06-12 | 5.570 | 5.630 | 5.500 | 5.620 | 5.620 | 2,140,250 |
| 2024-06-11 | 5.650 | 5.650 | 5.490 | 5.570 | 5.570 | 3,574,640 |
| 2024-06-07 | 5.550 | 5.660 | 5.540 | 5.650 | 5.650 | 4,982,240 |
| 2024-06-06 | 5.690 | 5.690 | 5.400 | 5.470 | 5.470 | 6,574,900 |
| 2024-06-05 | 5.770 | 5.770 | 5.640 | 5.660 | 5.660 | 3,249,050 |
| 2024-06-04 | 5.760 | 5.770 | 5.670 | 5.750 | 5.750 | 3,880,610 |
| 2024-06-03 | 5.890 | 5.900 | 5.710 | 5.760 | 5.760 | 4,644,917 |
| 2024-05-31 | 5.900 | 5.910 | 5.850 | 5.880 | 5.880 | 2,409,880 |
| 2024-05-30 | 5.950 | 5.970 | 5.840 | 5.870 | 5.870 | 2,600,550 |
| 2024-05-29 | 5.960 | 6.000 | 5.900 | 5.940 | 5.940 | 2,453,900 |
| 2024-05-28 | 6.030 | 6.060 | 5.930 | 5.940 | 5.940 | 2,593,900 |
| 2024-05-27 | 6.020 | 6.090 | 5.950 | 6.050 | 6.050 | 3,006,640 |
| 2024-05-24 | 6.060 | 6.090 | 6.000 | 6.020 | 6.020 | 2,978,390 |
| 2024-05-23 | 6.200 | 6.200 | 6.020 | 6.050 | 6.050 | 4,663,740 |
| 2024-05-22 | 6.150 | 6.240 | 6.150 | 6.180 | 6.180 | 3,846,282 |
| 2024-05-21 | 6.190 | 6.210 | 6.120 | 6.150 | 6.150 | 4,016,923 |
| 2024-05-20 | 6.220 | 6.260 | 6.170 | 6.200 | 6.200 | 4,493,260 |
| 2024-05-17 | 6.290 | 6.290 | 6.150 | 6.220 | 6.220 | 4,061,800 |
| 2024-05-16 | 6.160 | 6.230 | 6.150 | 6.190 | 6.190 | 3,518,239 |
| 2024-05-15 | 6.330 | 6.340 | 6.150 | 6.160 | 6.160 | 4,961,900 |
| 2024-05-14 | 6.130 | 6.270 | 6.130 | 6.260 | 6.260 | 5,030,689 |
| 2024-05-13 | 6.180 | 6.220 | 6.120 | 6.160 | 6.160 | 4,343,049 |
| 2024-05-10 | 6.200 | 6.240 | 6.150 | 6.220 | 6.220 | 5,159,400 |
| 2024-05-09 | 6.100 | 6.200 | 6.100 | 6.190 | 6.190 | 3,601,365 |
| 2024-05-08 | 6.190 | 6.230 | 6.110 | 6.150 | 6.150 | 4,781,088 |
| 2024-05-07 | 6.130 | 6.220 | 6.120 | 6.210 | 6.210 | 6,259,700 |
| 2024-05-06 | 6.180 | 6.250 | 6.140 | 6.170 | 6.170 | 6,599,900 |
| 2024-04-30 | 6.180 | 6.310 | 6.100 | 6.180 | 6.180 | 11,955,381 |
| 2024-04-29 | 5.930 | 6.070 | 5.870 | 6.060 | 6.060 | 6,783,894 |
| 2024-04-26 | 5.790 | 5.930 | 5.730 | 5.930 | 5.930 | 5,064,638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1260 CNY |
| 2022-08-09 | 0.1300 CNY |
| 2021-07-27 | 0.0930 CNY |
| 2020-05-22 | 0.0650 CNY |
| 2019-06-27 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.