Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.310 | 7.310 | 7.000 | 7.130 | 6.886 | 6,811,038 |
| 2022-08-01 | 7.470 | 7.470 | 7.320 | 7.340 | 7.089 | 4,998,305 |
| 2022-07-29 | 7.550 | 7.550 | 7.430 | 7.450 | 7.196 | 4,471,591 |
| 2022-07-28 | 7.560 | 7.600 | 7.530 | 7.540 | 7.282 | 4,522,510 |
| 2022-07-27 | 7.540 | 7.560 | 7.480 | 7.550 | 7.292 | 3,375,363 |
| 2022-07-26 | 7.490 | 7.540 | 7.430 | 7.540 | 7.282 | 3,242,647 |
| 2022-07-25 | 7.480 | 7.540 | 7.430 | 7.480 | 7.224 | 3,145,660 |
| 2022-07-22 | 7.490 | 7.590 | 7.410 | 7.490 | 7.234 | 5,130,473 |
| 2022-07-21 | 7.570 | 7.590 | 7.490 | 7.500 | 7.244 | 4,328,378 |
| 2022-07-20 | 7.580 | 7.580 | 7.520 | 7.570 | 7.311 | 4,458,500 |
| 2022-07-19 | 7.550 | 7.580 | 7.500 | 7.580 | 7.321 | 5,354,015 |
| 2022-07-18 | 7.400 | 7.500 | 7.370 | 7.490 | 7.234 | 4,315,395 |
| 2022-07-15 | 7.510 | 7.520 | 7.360 | 7.400 | 7.147 | 5,498,577 |
| 2022-07-14 | 7.550 | 7.610 | 7.470 | 7.530 | 7.273 | 5,659,698 |
| 2022-07-13 | 7.360 | 7.680 | 7.320 | 7.560 | 7.302 | 9,658,712 |
| 2022-07-12 | 7.430 | 7.430 | 7.350 | 7.350 | 7.099 | 4,802,904 |
| 2022-07-11 | 7.460 | 7.470 | 7.330 | 7.430 | 7.176 | 4,313,940 |
| 2022-07-08 | 7.420 | 7.530 | 7.390 | 7.440 | 7.186 | 4,660,697 |
| 2022-07-07 | 7.520 | 7.540 | 7.410 | 7.420 | 7.167 | 7,735,905 |
| 2022-07-06 | 7.400 | 7.630 | 7.360 | 7.570 | 7.311 | 11,508,599 |
| 2022-07-05 | 7.440 | 7.620 | 7.380 | 7.490 | 7.234 | 10,796,773 |
| 2022-07-04 | 7.440 | 7.450 | 7.220 | 7.330 | 7.080 | 8,245,788 |
| 2022-07-01 | 7.520 | 7.520 | 7.400 | 7.440 | 7.186 | 7,025,885 |
| 2022-06-30 | 7.400 | 7.620 | 7.390 | 7.550 | 7.292 | 10,530,666 |
| 2022-06-29 | 7.550 | 7.610 | 7.390 | 7.390 | 7.138 | 8,438,948 |
| 2022-06-28 | 7.550 | 7.640 | 7.510 | 7.580 | 7.321 | 8,367,841 |
| 2022-06-27 | 7.540 | 7.640 | 7.510 | 7.540 | 7.282 | 7,881,627 |
| 2022-06-24 | 7.470 | 7.530 | 7.420 | 7.510 | 7.253 | 8,339,816 |
| 2022-06-23 | 7.400 | 7.470 | 7.330 | 7.460 | 7.205 | 8,018,346 |
| 2022-06-22 | 7.570 | 7.610 | 7.400 | 7.420 | 7.167 | 9,502,452 |
| 2022-06-21 | 7.690 | 7.720 | 7.480 | 7.560 | 7.302 | 11,559,476 |
| 2022-06-20 | 7.670 | 7.720 | 7.610 | 7.670 | 7.408 | 9,028,225 |
| 2022-06-17 | 7.800 | 7.820 | 7.540 | 7.650 | 7.389 | 17,320,289 |
| 2022-06-16 | 7.860 | 7.910 | 7.720 | 7.890 | 7.620 | 15,964,169 |
| 2022-06-15 | 7.950 | 8.030 | 7.850 | 7.870 | 7.601 | 19,073,621 |
| 2022-06-14 | 7.990 | 8.010 | 7.650 | 7.870 | 7.601 | 23,258,432 |
| 2022-06-13 | 8.120 | 8.290 | 7.910 | 8.080 | 7.804 | 22,364,244 |
| 2022-06-10 | 8.150 | 8.440 | 8.150 | 8.200 | 7.920 | 26,258,234 |
| 2022-06-09 | 8.420 | 8.590 | 8.130 | 8.180 | 7.901 | 37,140,599 |
| 2022-06-08 | 9.380 | 9.400 | 8.400 | 8.450 | 8.161 | 74,819,742 |
| 2022-06-07 | 8.050 | 8.840 | 8.030 | 8.840 | 8.538 | 29,146,315 |
| 2022-06-06 | 8.090 | 8.210 | 8.000 | 8.040 | 7.765 | 12,094,847 |
| 2022-06-02 | 8.140 | 8.140 | 7.960 | 8.020 | 7.746 | 11,000,103 |
| 2022-06-01 | 8.160 | 8.310 | 8.090 | 8.150 | 7.872 | 12,456,658 |
| 2022-05-31 | 8.210 | 8.350 | 8.100 | 8.160 | 7.881 | 18,073,385 |
| 2022-05-30 | 8.200 | 8.470 | 8.040 | 8.290 | 8.007 | 26,491,982 |
| 2022-05-27 | 7.820 | 8.280 | 7.760 | 8.060 | 7.785 | 25,375,730 |
| 2022-05-26 | 7.690 | 7.830 | 7.600 | 7.780 | 7.514 | 9,185,800 |
| 2022-05-25 | 7.480 | 7.790 | 7.450 | 7.730 | 7.466 | 11,616,873 |
| 2022-05-24 | 7.860 | 7.910 | 7.450 | 7.510 | 7.253 | 14,492,433 |
| 2022-05-23 | 7.920 | 7.950 | 7.760 | 7.850 | 7.582 | 11,356,177 |
| 2022-05-20 | 7.840 | 8.040 | 7.740 | 7.890 | 7.620 | 15,696,105 |
| 2022-05-19 | 7.800 | 7.880 | 7.720 | 7.820 | 7.553 | 14,735,453 |
| 2022-05-18 | 7.710 | 8.080 | 7.650 | 8.000 | 7.727 | 21,071,933 |
| 2022-05-17 | 7.870 | 7.990 | 7.650 | 7.740 | 7.476 | 15,175,641 |
| 2022-05-16 | 8.020 | 8.070 | 7.790 | 7.900 | 7.630 | 19,460,064 |
| 2022-05-13 | 8.000 | 8.220 | 7.930 | 8.070 | 7.794 | 31,748,569 |
| 2022-05-12 | 7.310 | 8.050 | 7.230 | 8.050 | 7.775 | 42,154,006 |
| 2022-05-11 | 7.920 | 8.110 | 7.500 | 7.560 | 7.302 | 47,288,976 |
| 2022-05-10 | 7.310 | 7.480 | 7.190 | 7.370 | 7.118 | 14,628,054 |
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.