Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.790 | 5.930 | 5.730 | 5.930 | 5.930 | 5,064,638 |
| 2024-04-25 | 5.730 | 5.830 | 5.690 | 5.770 | 5.770 | 4,043,001 |
| 2024-04-24 | 5.690 | 5.740 | 5.640 | 5.740 | 5.740 | 3,392,100 |
| 2024-04-23 | 5.650 | 5.700 | 5.610 | 5.650 | 5.650 | 3,345,587 |
| 2024-04-22 | 5.700 | 5.740 | 5.580 | 5.610 | 5.610 | 3,097,260 |
| 2024-04-19 | 5.800 | 5.800 | 5.640 | 5.710 | 5.710 | 3,632,185 |
| 2024-04-18 | 5.830 | 5.860 | 5.720 | 5.740 | 5.740 | 5,196,800 |
| 2024-04-17 | 5.490 | 5.830 | 5.470 | 5.820 | 5.820 | 7,683,914 |
| 2024-04-16 | 5.780 | 5.800 | 5.450 | 5.470 | 5.470 | 9,579,009 |
| 2024-04-15 | 6.200 | 6.200 | 5.730 | 5.840 | 5.840 | 11,019,632 |
| 2024-04-12 | 6.250 | 6.290 | 6.140 | 6.160 | 6.160 | 5,184,516 |
| 2024-04-11 | 6.220 | 6.290 | 6.150 | 6.230 | 6.230 | 4,060,400 |
| 2024-04-10 | 6.300 | 6.320 | 6.140 | 6.200 | 6.200 | 5,199,281 |
| 2024-04-09 | 6.240 | 6.310 | 6.210 | 6.300 | 6.300 | 3,906,450 |
| 2024-04-08 | 6.300 | 6.350 | 6.200 | 6.200 | 6.200 | 4,783,200 |
| 2024-04-03 | 6.290 | 6.350 | 6.250 | 6.310 | 6.310 | 4,837,425 |
| 2024-04-02 | 6.300 | 6.300 | 6.210 | 6.270 | 6.270 | 4,521,700 |
| 2024-04-01 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 4,227,300 |
| 2024-03-29 | 6.050 | 6.150 | 6.040 | 6.150 | 6.150 | 2,056,000 |
| 2024-03-28 | 5.970 | 6.120 | 5.950 | 6.060 | 6.060 | 4,512,966 |
| 2024-03-27 | 6.110 | 6.140 | 5.960 | 5.980 | 5.980 | 6,003,160 |
| 2024-03-26 | 6.090 | 6.180 | 6.060 | 6.160 | 6.160 | 4,245,436 |
| 2024-03-25 | 6.260 | 6.290 | 6.130 | 6.130 | 6.130 | 5,221,460 |
| 2024-03-22 | 6.300 | 6.320 | 6.170 | 6.210 | 6.210 | 6,877,900 |
| 2024-03-21 | 6.230 | 6.440 | 6.220 | 6.310 | 6.310 | 9,089,600 |
| 2024-03-20 | 6.210 | 6.250 | 6.180 | 6.220 | 6.220 | 4,719,300 |
| 2024-03-19 | 6.280 | 6.280 | 6.180 | 6.210 | 6.210 | 6,202,710 |
| 2024-03-18 | 6.240 | 6.310 | 6.170 | 6.280 | 6.280 | 6,418,368 |
| 2024-03-15 | 6.060 | 6.250 | 6.050 | 6.250 | 6.250 | 6,692,740 |
| 2024-03-14 | 6.060 | 6.100 | 5.980 | 6.080 | 6.080 | 5,710,101 |
| 2024-03-13 | 6.060 | 6.110 | 5.990 | 6.080 | 6.080 | 6,283,264 |
| 2024-03-12 | 6.030 | 6.090 | 5.970 | 6.070 | 6.070 | 7,080,035 |
| 2024-03-11 | 5.960 | 6.020 | 5.940 | 6.010 | 6.010 | 5,136,111 |
| 2024-03-08 | 5.890 | 6.030 | 5.850 | 5.990 | 5.990 | 6,157,500 |
| 2024-03-07 | 5.960 | 6.030 | 5.880 | 5.900 | 5.900 | 6,334,928 |
| 2024-03-06 | 5.830 | 5.980 | 5.830 | 5.920 | 5.920 | 5,266,828 |
| 2024-03-05 | 5.970 | 5.970 | 5.850 | 5.870 | 5.870 | 5,356,100 |
| 2024-03-04 | 6.040 | 6.060 | 5.850 | 6.010 | 6.010 | 6,088,137 |
| 2024-03-01 | 6.020 | 6.080 | 5.980 | 6.040 | 6.040 | 5,279,577 |
| 2024-02-29 | 5.830 | 6.070 | 5.810 | 6.020 | 6.020 | 8,176,660 |
| 2024-02-28 | 6.190 | 6.330 | 5.850 | 5.860 | 5.860 | 12,210,065 |
| 2024-02-27 | 6.040 | 6.190 | 6.010 | 6.180 | 6.180 | 8,465,109 |
| 2024-02-26 | 6.100 | 6.140 | 6.000 | 6.050 | 6.050 | 8,710,900 |
| 2024-02-23 | 5.960 | 6.080 | 5.900 | 6.060 | 6.060 | 7,943,923 |
| 2024-02-22 | 5.900 | 6.010 | 5.830 | 5.950 | 5.950 | 6,674,254 |
| 2024-02-21 | 5.790 | 6.050 | 5.720 | 5.870 | 5.870 | 9,658,248 |
| 2024-02-20 | 5.750 | 5.850 | 5.690 | 5.840 | 5.840 | 8,713,324 |
| 2024-02-19 | 5.660 | 5.830 | 5.660 | 5.750 | 5.750 | 12,092,808 |
| 2024-02-08 | 5.230 | 5.650 | 5.190 | 5.640 | 5.640 | 16,301,507 |
| 2024-02-07 | 5.320 | 5.400 | 5.100 | 5.140 | 5.140 | 14,381,151 |
| 2024-02-06 | 5.210 | 5.560 | 4.930 | 5.310 | 5.310 | 17,616,652 |
| 2024-02-05 | 6.010 | 6.010 | 5.460 | 5.460 | 5.460 | 18,044,300 |
| 2024-02-02 | 6.440 | 6.550 | 5.870 | 6.070 | 6.070 | 17,068,484 |
| 2024-02-01 | 6.600 | 6.680 | 6.230 | 6.420 | 6.420 | 15,961,564 |
| 2024-01-31 | 7.100 | 7.180 | 6.600 | 6.670 | 6.670 | 19,207,356 |
| 2024-01-30 | 7.410 | 7.520 | 7.110 | 7.160 | 7.160 | 20,918,062 |
| 2024-01-29 | 7.490 | 7.800 | 7.330 | 7.550 | 7.550 | 32,109,318 |
| 2024-01-26 | 7.430 | 8.100 | 7.390 | 7.520 | 7.520 | 41,842,639 |
| 2024-01-25 | 7.020 | 7.680 | 6.960 | 7.400 | 7.400 | 27,820,666 |
| 2024-01-24 | 6.950 | 7.250 | 6.730 | 7.030 | 7.030 | 23,107,375 |
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.