Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.590	7.760	7.500	7.740	7.740	10,523,979
2023-07-27	7.780	7.810	7.660	7.680	7.554	7,537,000
2023-07-26	7.750	7.840	7.740	7.800	7.672	5,764,200
2023-07-25	7.710	7.820	7.640	7.800	7.672	10,807,239
2023-07-24	7.730	7.770	7.630	7.650	7.525	8,174,500
2023-07-21	7.660	7.810	7.650	7.730	7.603	8,919,437
2023-07-20	7.740	7.790	7.650	7.660	7.534	7,868,810
2023-07-19	7.670	7.820	7.670	7.740	7.613	10,523,649
2023-07-18	7.620	7.850	7.600	7.700	7.574	13,478,807
2023-07-17	7.590	7.650	7.500	7.620	7.495	7,975,037
2023-07-14	7.480	7.570	7.470	7.550	7.426	6,713,830
2023-07-13	7.370	7.510	7.370	7.500	7.377	7,720,038
2023-07-12	7.480	7.500	7.300	7.380	7.259	7,126,161
2023-07-11	7.470	7.530	7.430	7.500	7.377	4,908,916
2023-07-10	7.520	7.570	7.470	7.480	7.357	5,726,237
2023-07-07	7.430	7.540	7.430	7.530	7.407	6,080,782
2023-07-06	7.440	7.500	7.390	7.470	7.347	6,210,388
2023-07-05	7.530	7.550	7.430	7.440	7.318	6,540,652
2023-07-04	7.590	7.610	7.480	7.570	7.446	10,616,408
2023-07-03	7.580	7.660	7.510	7.620	7.495	11,403,531
2023-06-30	7.620	7.780	7.570	7.580	7.456	15,578,853
2023-06-29	7.520	7.630	7.470	7.630	7.505	12,303,086
2023-06-28	7.460	7.560	7.350	7.560	7.436	12,319,776
2023-06-27	7.620	7.630	7.420	7.540	7.416	13,174,863
2023-06-26	7.460	7.600	7.450	7.560	7.436	21,252,405
2023-06-21	7.400	7.530	7.370	7.440	7.318	12,531,536
2023-06-20	7.520	7.520	7.400	7.410	7.288	10,903,000
2023-06-19	7.610	7.630	7.440	7.510	7.387	16,122,212
2023-06-16	7.620	7.680	7.550	7.620	7.495	19,623,998
2023-06-15	7.790	7.860	7.500	7.600	7.475	28,710,999
2023-06-14	7.950	8.090	7.750	7.800	7.672	42,841,974
2023-06-13	7.900	8.730	7.840	8.150	8.016	70,192,932
2023-06-12	8.080	8.340	7.830	7.940	7.810	62,180,773
2023-06-09	7.340	8.070	7.310	8.070	7.938	41,043,513
2023-06-08	7.270	7.380	7.170	7.340	7.220	9,131,200
2023-06-07	7.060	7.320	7.060	7.260	7.141	7,778,837
2023-06-06	7.210	7.230	7.070	7.090	6.974	5,470,053
2023-06-05	7.130	7.270	7.100	7.170	7.052	5,761,095
2023-06-02	7.100	7.140	7.050	7.110	6.993	5,668,742
2023-06-01	6.970	7.320	6.930	7.100	6.984	10,850,017
2023-05-31	6.890	7.020	6.870	6.970	6.856	4,766,448
2023-05-30	6.850	6.880	6.770	6.880	6.767	3,577,768
2023-05-29	6.910	6.950	6.850	6.870	6.757	3,134,724
2023-05-26	6.850	6.910	6.790	6.910	6.797	4,394,700
2023-05-25	6.880	6.930	6.770	6.840	6.728	5,891,100
2023-05-24	7.000	7.000	6.890	6.900	6.787	3,973,600
2023-05-23	7.160	7.160	7.000	7.010	6.895	3,867,288
2023-05-22	7.200	7.220	7.100	7.150	7.033	5,047,794
2023-05-19	7.350	7.360	7.170	7.200	7.082	5,080,681
2023-05-18	7.270	7.420	7.230	7.350	7.229	7,578,798
2023-05-17	7.240	7.300	7.220	7.280	7.161	2,748,200
2023-05-16	7.320	7.340	7.240	7.260	7.141	3,544,900
2023-05-15	7.340	7.350	7.240	7.320	7.200	3,778,032
2023-05-12	7.370	7.400	7.310	7.330	7.210	3,784,490
2023-05-11	7.270	7.350	7.260	7.340	7.220	4,195,959
2023-05-10	7.360	7.380	7.250	7.290	7.170	4,551,794
2023-05-09	7.290	7.420	7.240	7.300	7.180	8,456,970
2023-05-08	7.230	7.280	7.170	7.260	7.141	4,888,443
2023-05-05	7.180	7.230	7.080	7.210	7.092	3,862,300
2023-05-04	7.000	7.170	6.980	7.160	7.043	4,563,331

← NewerPage 14 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.