Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.300	7.320	7.220	7.240	7.121	4,427,284
2023-02-01	7.210	7.260	7.190	7.260	7.141	5,030,188
2023-01-31	7.160	7.210	7.150	7.190	7.072	3,556,903
2023-01-30	7.170	7.190	7.120	7.180	7.062	6,544,942
2023-01-20	7.110	7.130	7.080	7.120	7.003	4,285,886
2023-01-19	7.070	7.100	7.010	7.080	6.964	3,882,791
2023-01-18	6.960	7.090	6.950	7.070	6.954	7,007,161
2023-01-17	6.930	7.300	6.880	7.060	6.944	10,384,913
2023-01-16	6.860	6.930	6.850	6.910	6.797	3,786,475
2023-01-13	6.800	6.860	6.790	6.850	6.738	2,680,431
2023-01-12	6.860	6.860	6.710	6.800	6.688	5,518,448
2023-01-11	6.840	6.890	6.820	6.840	6.728	4,527,200
2023-01-10	6.880	6.890	6.820	6.840	6.728	2,835,200
2023-01-09	6.890	6.900	6.840	6.880	6.767	4,051,183
2023-01-06	6.920	6.930	6.830	6.880	6.767	5,051,600
2023-01-05	6.950	6.960	6.890	6.920	6.807	3,314,738
2023-01-04	6.920	6.960	6.870	6.930	6.816	3,874,800
2023-01-03	6.870	6.920	6.850	6.920	6.807	4,031,900
2022-12-30	6.790	6.880	6.780	6.860	6.748	3,411,257
2022-12-29	6.790	6.820	6.720	6.760	6.649	2,479,530
2022-12-28	6.920	6.920	6.780	6.820	6.708	3,713,462
2022-12-27	6.870	6.990	6.860	6.920	6.807	3,005,568
2022-12-26	6.830	6.890	6.830	6.860	6.748	2,641,755
2022-12-23	6.860	6.910	6.790	6.850	6.738	3,349,508
2022-12-22	7.050	7.050	6.830	6.860	6.748	3,451,599
2022-12-21	7.010	7.060	6.960	6.990	6.875	4,282,336
2022-12-20	7.130	7.150	6.990	7.010	6.895	3,281,921
2022-12-19	7.230	7.280	7.060	7.090	6.974	5,319,763
2022-12-16	7.200	7.320	7.170	7.250	7.131	4,330,398
2022-12-15	7.290	7.320	7.210	7.250	7.131	3,639,500
2022-12-14	7.300	7.340	7.250	7.290	7.170	3,379,326
2022-12-13	7.210	7.320	7.200	7.280	7.161	3,520,097
2022-12-12	7.310	7.330	7.180	7.220	7.102	4,862,300
2022-12-09	7.390	7.430	7.300	7.310	7.190	6,100,311
2022-12-08	7.350	7.470	7.300	7.410	7.288	6,339,752
2022-12-07	7.330	7.390	7.280	7.350	7.229	3,877,189
2022-12-06	7.350	7.390	7.280	7.320	7.200	5,543,891
2022-12-05	7.230	7.370	7.220	7.350	7.229	8,852,319
2022-12-02	7.200	7.240	7.160	7.200	7.082	4,684,158
2022-12-01	7.230	7.260	7.170	7.180	7.062	4,835,823
2022-11-30	7.180	7.220	7.140	7.190	7.072	4,722,980
2022-11-29	7.130	7.200	7.110	7.200	7.082	9,162,956
2022-11-28	7.020	7.120	7.020	7.120	7.003	4,299,445
2022-11-25	7.030	7.140	7.020	7.110	6.993	5,947,165
2022-11-24	7.000	7.160	6.990	7.040	6.925	4,499,443
2022-11-23	7.020	7.050	6.970	6.990	6.875	3,514,016
2022-11-22	6.970	7.070	6.970	7.000	6.885	3,674,101
2022-11-21	7.020	7.060	6.890	7.000	6.885	6,215,241
2022-11-18	7.130	7.140	7.040	7.040	6.925	5,278,700
2022-11-17	7.090	7.180	7.070	7.110	6.993	10,982,716
2022-11-16	7.140	7.190	7.050	7.110	6.993	11,398,600
2022-11-15	7.150	7.210	7.100	7.170	7.052	7,682,750
2022-11-14	7.160	7.180	7.100	7.150	7.033	3,754,405
2022-11-11	7.220	7.240	7.140	7.140	7.023	5,068,400
2022-11-10	7.090	7.130	7.050	7.120	7.003	3,055,675
2022-11-09	7.100	7.170	7.060	7.120	7.003	3,802,675
2022-11-08	7.140	7.140	7.040	7.090	6.974	3,019,280
2022-11-07	7.080	7.130	7.050	7.130	7.013	4,550,061
2022-11-04	7.060	7.150	7.040	7.110	6.993	6,126,273
2022-11-03	7.040	7.090	7.020	7.070	6.954	3,727,210

← NewerPage 16 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.