Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.230	6.730	6.150	6.590	6.590	8,644,145
2024-01-22	6.640	6.650	6.210	6.230	6.230	5,332,800
2024-01-19	6.680	6.750	6.580	6.630	6.630	2,585,665
2024-01-18	6.720	6.740	6.480	6.670	6.670	5,884,700
2024-01-17	6.910	6.960	6.780	6.800	6.800	3,091,612
2024-01-16	7.020	7.020	6.810	6.920	6.920	3,740,260
2024-01-15	6.870	7.030	6.850	6.980	6.980	3,475,500
2024-01-12	6.990	7.050	6.900	6.900	6.900	3,047,640
2024-01-11	6.930	7.000	6.890	6.960	6.960	2,597,340
2024-01-10	6.950	6.950	6.840	6.900	6.900	2,010,156
2024-01-09	6.840	6.940	6.810	6.940	6.940	2,890,500
2024-01-08	6.900	6.930	6.800	6.810	6.810	3,858,665
2024-01-05	7.060	7.100	6.880	6.900	6.900	4,557,496
2024-01-04	7.060	7.110	7.030	7.100	7.100	2,939,970
2024-01-03	7.040	7.130	7.030	7.110	7.110	4,101,502
2024-01-02	6.980	7.130	6.930	7.070	7.070	7,191,529
2023-12-29	7.020	7.090	6.970	6.980	6.980	5,901,191
2023-12-28	7.020	7.080	6.940	7.040	7.040	5,682,001
2023-12-27	6.930	7.030	6.890	7.000	7.000	3,566,421
2023-12-26	6.970	7.120	6.930	6.950	6.950	4,186,800
2023-12-25	7.070	7.100	6.950	6.960	6.960	6,817,593
2023-12-22	7.280	7.290	7.080	7.100	7.100	8,864,804
2023-12-21	7.280	7.330	7.130	7.290	7.290	8,070,542
2023-12-20	7.430	7.480	7.250	7.300	7.300	11,398,335
2023-12-19	7.500	7.590	7.320	7.440	7.440	18,146,642
2023-12-18	7.410	7.820	7.300	7.620	7.620	22,781,685
2023-12-15	7.530	7.560	7.350	7.410	7.410	10,268,329
2023-12-14	7.320	7.580	7.320	7.500	7.500	17,256,871
2023-12-13	7.350	7.450	7.330	7.360	7.360	10,519,400
2023-12-12	7.210	7.520	7.200	7.390	7.390	13,745,974
2023-12-11	7.230	7.250	7.080	7.200	7.200	8,407,300
2023-12-08	7.370	7.530	7.190	7.200	7.200	14,899,267
2023-12-07	7.310	7.350	7.190	7.260	7.260	14,204,835
2023-12-06	7.310	7.540	7.270	7.420	7.420	22,954,480
2023-12-05	7.300	7.550	7.240	7.250	7.250	16,976,982
2023-12-04	7.200	7.340	7.190	7.290	7.290	9,445,700
2023-12-01	7.060	7.240	7.060	7.190	7.190	8,151,071
2023-11-30	7.040	7.090	6.990	7.050	7.050	4,121,300
2023-11-29	7.040	7.110	7.000	7.060	7.060	5,576,300
2023-11-28	7.100	7.120	7.020	7.040	7.040	6,963,142
2023-11-27	7.150	7.150	7.040	7.100	7.100	5,105,301
2023-11-24	7.190	7.220	7.120	7.170	7.170	6,433,501
2023-11-23	7.100	7.210	7.060	7.190	7.190	6,687,501
2023-11-22	7.040	7.160	7.030	7.090	7.090	7,734,800
2023-11-21	7.050	7.180	7.030	7.050	7.050	6,761,536
2023-11-20	7.020	7.050	6.940	7.040	7.040	5,213,909
2023-11-17	7.010	7.080	7.000	7.010	7.010	5,319,300
2023-11-16	7.050	7.060	6.980	7.010	7.010	4,377,501
2023-11-15	7.090	7.100	7.010	7.050	7.050	5,574,400
2023-11-14	7.120	7.150	7.000	7.040	7.040	7,404,501
2023-11-13	6.950	7.190	6.950	7.130	7.130	11,600,800
2023-11-10	6.900	6.950	6.810	6.920	6.920	4,319,600
2023-11-09	6.930	6.960	6.880	6.900	6.900	5,399,020
2023-11-08	6.970	7.040	6.920	6.940	6.940	6,639,799
2023-11-07	6.930	7.020	6.880	7.000	7.000	10,351,135
2023-11-06	6.930	7.000	6.900	6.970	6.970	10,833,850
2023-11-03	7.030	7.060	6.880	6.900	6.900	15,108,625
2023-11-02	6.950	7.340	6.930	7.130	7.130	21,832,380
2023-11-01	6.820	7.190	6.770	7.100	7.100	16,636,306
2023-10-31	6.760	6.860	6.730	6.860	6.860	4,561,133

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.