Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.080	7.100	7.040	7.060	6.944	5,023,864
2022-11-01	6.990	7.080	6.940	7.080	6.964	5,633,988
2022-10-31	7.000	7.170	6.970	6.990	6.875	7,802,315
2022-10-28	7.160	7.240	7.000	7.080	6.964	7,967,709
2022-10-27	7.040	7.380	7.000	7.180	7.062	12,106,202
2022-10-26	6.800	6.990	6.760	6.970	6.856	4,570,390
2022-10-25	6.760	6.800	6.630	6.740	6.629	3,176,758
2022-10-24	6.900	6.930	6.740	6.800	6.688	3,768,867
2022-10-21	6.890	6.950	6.830	6.860	6.748	1,903,860
2022-10-20	6.880	6.920	6.810	6.860	6.748	2,052,316
2022-10-19	6.910	6.930	6.850	6.860	6.748	2,149,544
2022-10-18	6.910	6.980	6.870	6.900	6.787	2,772,540
2022-10-17	6.810	6.910	6.780	6.910	6.797	2,627,700
2022-10-14	6.840	6.900	6.790	6.830	6.718	3,257,550
2022-10-13	6.730	6.850	6.690	6.770	6.659	2,573,830
2022-10-12	6.650	6.750	6.570	6.740	6.629	2,112,470
2022-10-11	6.650	6.650	6.480	6.630	6.521	2,275,320
2022-10-10	6.760	6.830	6.580	6.600	6.492	1,929,720
2022-09-30	6.840	6.860	6.730	6.760	6.649	3,332,100
2022-09-29	6.970	6.970	6.770	6.830	6.718	3,455,295
2022-09-28	6.940	6.960	6.840	6.860	6.748	2,940,726
2022-09-27	6.830	6.960	6.810	6.950	6.836	3,672,430
2022-09-26	6.990	7.010	6.780	6.790	6.679	4,772,393
2022-09-23	7.160	7.200	7.000	7.020	6.905	3,908,603
2022-09-22	7.180	7.220	7.100	7.110	6.993	3,762,385
2022-09-21	7.120	7.240	6.980	7.210	7.092	3,786,701
2022-09-20	7.160	7.220	7.100	7.130	7.013	2,371,839
2022-09-19	7.170	7.170	7.020	7.110	6.993	3,548,084
2022-09-16	7.340	7.360	7.140	7.150	7.033	4,589,148
2022-09-15	7.440	7.460	7.250	7.330	7.210	3,558,364
2022-09-14	7.340	7.480	7.300	7.400	7.279	3,755,638
2022-09-13	7.460	7.500	7.370	7.400	7.279	3,178,558
2022-09-09	7.440	7.490	7.440	7.450	7.328	3,068,200
2022-09-08	7.470	7.470	7.390	7.460	7.338	3,276,016
2022-09-07	7.520	7.520	7.390	7.480	7.357	6,387,421
2022-09-06	7.530	7.570	7.490	7.520	7.397	6,771,392
2022-09-05	7.400	7.600	7.400	7.560	7.436	8,087,942
2022-09-02	7.430	7.470	7.350	7.390	7.269	4,670,162
2022-09-01	7.400	7.490	7.340	7.360	7.239	6,769,110
2022-08-31	7.580	7.610	7.370	7.370	7.249	9,738,819
2022-08-30	7.360	7.800	7.260	7.570	7.446	21,941,037
2022-08-29	7.100	7.190	7.010	7.180	7.062	3,031,911
2022-08-26	7.100	7.200	7.080	7.170	7.052	4,326,328
2022-08-25	7.030	7.290	6.930	7.190	7.072	7,258,206
2022-08-24	7.140	7.150	6.990	7.000	6.885	3,256,928
2022-08-23	7.110	7.140	7.070	7.130	7.013	2,501,414
2022-08-22	7.100	7.130	7.040	7.120	7.003	2,008,354
2022-08-19	7.100	7.130	7.060	7.090	6.974	2,042,151
2022-08-18	7.160	7.160	7.080	7.090	6.974	2,617,585
2022-08-17	7.150	7.190	7.100	7.180	7.062	2,975,027
2022-08-16	7.150	7.180	7.110	7.140	7.023	2,053,789
2022-08-15	7.190	7.190	7.110	7.120	7.003	2,671,201
2022-08-12	7.170	7.210	7.150	7.190	7.072	2,712,255
2022-08-11	7.110	7.190	7.110	7.170	7.052	3,695,525
2022-08-10	7.080	7.110	6.970	7.090	6.974	2,044,723
2022-08-09	7.050	7.100	7.010	7.060	6.944	2,349,600
2022-08-08	7.190	7.210	7.130	7.200	6.954	2,284,803
2022-08-05	7.110	7.180	7.080	7.180	6.935	3,034,778
2022-08-04	7.030	7.130	7.000	7.120	6.877	3,678,573
2022-08-03	7.040	7.200	6.960	6.980	6.742	5,060,105

← NewerPage 17 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.