Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.890	7.070	6.880	7.050	6.934	4,270,800
2023-04-27	6.930	6.990	6.850	6.920	6.807	3,862,797
2023-04-26	6.810	6.940	6.730	6.910	6.797	5,164,060
2023-04-25	6.920	6.920	6.690	6.780	6.669	5,154,706
2023-04-24	6.910	7.010	6.780	6.890	6.777	5,712,831
2023-04-21	7.040	7.090	6.880	6.890	6.777	4,529,871
2023-04-20	7.080	7.100	7.010	7.050	6.934	3,380,700
2023-04-19	7.160	7.170	7.050	7.100	6.984	4,794,600
2023-04-18	7.220	7.220	7.100	7.170	7.052	3,600,000
2023-04-17	7.190	7.220	7.090	7.220	7.102	5,596,100
2023-04-14	7.220	7.220	7.140	7.210	7.092	3,166,900
2023-04-13	7.200	7.240	7.140	7.190	7.072	4,144,627
2023-04-12	7.080	7.280	7.040	7.240	7.121	6,990,861
2023-04-11	7.080	7.090	7.020	7.090	6.974	3,645,546
2023-04-10	7.200	7.230	7.070	7.080	6.964	4,942,496
2023-04-07	7.220	7.230	7.160	7.200	7.082	3,169,400
2023-04-06	7.300	7.310	7.170	7.190	7.072	5,759,347
2023-04-04	7.370	7.420	7.290	7.320	7.200	3,725,577
2023-04-03	7.320	7.370	7.280	7.350	7.229	5,044,518
2023-03-31	7.220	7.340	7.200	7.300	7.180	4,649,152
2023-03-30	7.340	7.340	7.190	7.210	7.092	5,842,900
2023-03-29	7.420	7.440	7.300	7.330	7.210	4,731,100
2023-03-28	7.360	7.500	7.310	7.440	7.318	6,620,097
2023-03-27	7.380	7.440	7.280	7.360	7.239	5,187,214
2023-03-24	7.400	7.440	7.330	7.390	7.269	4,387,729
2023-03-23	7.440	7.440	7.350	7.390	7.269	4,658,800
2023-03-22	7.380	7.440	7.320	7.430	7.308	5,849,093
2023-03-21	7.290	7.450	7.250	7.390	7.269	7,652,330
2023-03-20	7.200	7.500	7.190	7.260	7.141	10,302,635
2023-03-17	7.180	7.220	7.150	7.180	7.062	2,662,919
2023-03-16	7.140	7.220	7.110	7.140	7.023	2,871,002
2023-03-15	7.130	7.200	7.120	7.180	7.062	3,669,001
2023-03-14	7.260	7.260	7.080	7.110	6.993	4,419,800
2023-03-13	7.230	7.270	7.150	7.260	7.141	3,943,400
2023-03-10	7.370	7.370	7.230	7.260	7.141	4,059,789
2023-03-09	7.400	7.400	7.290	7.340	7.220	3,039,310
2023-03-08	7.330	7.360	7.280	7.360	7.239	3,837,038
2023-03-07	7.430	7.470	7.310	7.320	7.200	6,434,558
2023-03-06	7.370	7.450	7.370	7.420	7.298	5,941,820
2023-03-03	7.360	7.400	7.300	7.400	7.279	7,502,800
2023-03-02	7.310	7.380	7.290	7.380	7.259	8,556,829
2023-03-01	7.280	7.300	7.250	7.290	7.170	4,232,748
2023-02-28	7.250	7.280	7.190	7.280	7.161	3,246,835
2023-02-27	7.260	7.290	7.210	7.220	7.102	3,376,387
2023-02-24	7.270	7.280	7.200	7.280	7.161	5,009,088
2023-02-23	7.280	7.310	7.210	7.240	7.121	3,548,215
2023-02-22	7.280	7.290	7.230	7.250	7.131	3,205,900
2023-02-21	7.320	7.330	7.250	7.280	7.161	3,123,381
2023-02-20	7.220	7.320	7.160	7.290	7.170	4,880,908
2023-02-17	7.180	7.220	7.110	7.160	7.043	4,197,135
2023-02-16	7.310	7.350	7.110	7.150	7.033	6,631,244
2023-02-15	7.280	7.310	7.240	7.310	7.190	4,526,596
2023-02-14	7.280	7.280	7.230	7.270	7.151	2,849,200
2023-02-13	7.280	7.280	7.220	7.270	7.151	3,116,345
2023-02-10	7.260	7.280	7.220	7.260	7.141	3,472,251
2023-02-09	7.180	7.250	7.160	7.240	7.121	3,936,434
2023-02-08	7.240	7.250	7.170	7.180	7.062	2,675,740
2023-02-07	7.220	7.240	7.170	7.230	7.111	2,858,175
2023-02-06	7.200	7.230	7.160	7.220	7.102	3,072,576
2023-02-03	7.240	7.260	7.160	7.220	7.102	4,644,750

← NewerPage 15 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.