Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.740	6.880	6.740	6.760	6.760	4,903,785
2023-10-27	6.620	6.790	6.620	6.750	6.750	3,716,869
2023-10-26	6.630	6.680	6.570	6.650	6.650	3,115,800
2023-10-25	6.560	6.710	6.560	6.670	6.670	4,174,087
2023-10-24	6.350	6.590	6.350	6.580	6.580	4,688,733
2023-10-23	6.530	6.560	6.340	6.360	6.360	5,171,564
2023-10-20	6.530	6.590	6.480	6.540	6.540	3,711,902
2023-10-19	6.580	6.660	6.550	6.560	6.560	3,234,800
2023-10-18	6.790	6.790	6.550	6.610	6.610	5,403,165
2023-10-17	6.750	6.810	6.730	6.770	6.770	4,257,300
2023-10-16	6.690	6.750	6.660	6.720	6.720	3,954,400
2023-10-13	6.740	6.760	6.680	6.690	6.690	3,490,800
2023-10-12	6.700	6.790	6.690	6.780	6.780	3,594,823
2023-10-11	6.690	6.750	6.680	6.700	6.700	3,841,273
2023-10-10	6.800	6.830	6.680	6.720	6.720	4,397,823
2023-10-09	6.900	6.900	6.750	6.750	6.750	4,878,000
2023-09-28	6.840	6.960	6.790	6.910	6.910	5,339,265
2023-09-27	6.720	6.840	6.670	6.780	6.780	8,010,803
2023-09-26	6.920	6.920	6.660	6.680	6.680	11,000,336
2023-09-25	6.980	6.990	6.890	6.900	6.900	5,094,636
2023-09-22	6.860	7.010	6.830	7.000	7.000	4,847,520
2023-09-21	6.970	6.970	6.880	6.880	6.880	3,681,633
2023-09-20	7.030	7.040	6.960	6.970	6.970	3,994,367
2023-09-19	7.000	7.070	6.990	7.010	7.010	4,398,290
2023-09-18	6.960	7.040	6.910	7.030	7.030	5,773,933
2023-09-15	6.960	6.990	6.920	6.970	6.970	4,479,019
2023-09-14	6.950	6.990	6.910	6.970	6.970	3,956,591
2023-09-13	6.960	7.010	6.920	6.980	6.980	4,781,743
2023-09-12	6.940	7.010	6.930	6.960	6.960	4,378,910
2023-09-11	6.890	6.980	6.840	6.950	6.950	4,104,470
2023-09-08	6.850	6.900	6.850	6.890	6.890	3,346,802
2023-09-07	6.950	6.980	6.870	6.880	6.880	4,576,135
2023-09-06	6.950	6.990	6.910	6.960	6.960	3,713,100
2023-09-05	7.040	7.040	6.960	6.980	6.980	4,981,766
2023-09-04	6.920	7.070	6.920	7.060	7.060	6,945,258
2023-09-01	6.890	6.970	6.860	6.920	6.920	6,816,757
2023-08-31	6.980	6.980	6.760	6.860	6.860	13,912,589
2023-08-30	7.520	7.540	6.980	6.990	6.990	23,862,915
2023-08-29	7.480	7.570	7.420	7.540	7.540	9,197,400
2023-08-28	7.760	7.770	7.460	7.480	7.480	20,377,793
2023-08-25	7.360	7.430	7.220	7.250	7.250	6,484,225
2023-08-24	7.360	7.440	7.200	7.380	7.380	6,550,459
2023-08-23	7.520	7.560	7.300	7.320	7.320	6,436,400
2023-08-22	7.620	7.640	7.360	7.520	7.520	8,839,660
2023-08-21	7.670	7.760	7.530	7.560	7.560	8,063,166
2023-08-18	7.690	7.870	7.690	7.710	7.710	14,576,377
2023-08-17	7.540	7.800	7.480	7.730	7.730	13,850,945
2023-08-16	7.450	7.720	7.420	7.560	7.560	7,346,520
2023-08-15	7.400	7.500	7.370	7.460	7.460	4,470,895
2023-08-14	7.400	7.440	7.260	7.400	7.400	5,401,966
2023-08-11	7.550	7.560	7.390	7.400	7.400	4,393,959
2023-08-10	7.480	7.570	7.470	7.540	7.540	3,577,726
2023-08-09	7.560	7.570	7.450	7.480	7.480	5,052,360
2023-08-08	7.690	7.690	7.560	7.580	7.580	5,900,948
2023-08-07	7.810	7.850	7.660	7.690	7.690	11,315,841
2023-08-04	7.810	7.930	7.810	7.880	7.880	10,882,816
2023-08-03	7.750	7.780	7.660	7.780	7.780	5,294,301
2023-08-02	7.760	7.830	7.740	7.780	7.780	4,895,714
2023-08-01	7.830	7.860	7.770	7.780	7.780	6,525,812
2023-07-31	7.750	7.880	7.730	7.860	7.860	10,124,141

← NewerPage 13 of 21 · 1,217 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.