Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.180 | 7.660 | 7.180 | 7.430 | 7.176 | 20,667,097 |
| 2022-05-06 | 7.060 | 7.400 | 6.960 | 7.280 | 7.031 | 16,109,897 |
| 2022-05-05 | 7.030 | 7.280 | 6.920 | 7.200 | 6.954 | 13,004,783 |
| 2022-04-29 | 6.650 | 7.050 | 6.610 | 6.990 | 6.751 | 14,171,992 |
| 2022-04-28 | 6.710 | 6.840 | 6.430 | 6.610 | 6.384 | 13,374,371 |
| 2022-04-27 | 6.690 | 6.830 | 6.330 | 6.750 | 6.519 | 22,428,892 |
| 2022-04-26 | 7.200 | 7.480 | 6.750 | 6.840 | 6.606 | 19,959,912 |
| 2022-04-25 | 8.060 | 8.290 | 7.250 | 7.260 | 7.012 | 22,857,319 |
| 2022-04-22 | 7.780 | 8.160 | 7.500 | 8.050 | 7.775 | 19,391,453 |
| 2022-04-21 | 8.290 | 8.290 | 7.750 | 7.820 | 7.553 | 19,437,371 |
| 2022-04-20 | 8.430 | 8.520 | 8.200 | 8.310 | 8.026 | 16,180,927 |
| 2022-04-19 | 8.500 | 8.510 | 8.270 | 8.430 | 8.142 | 13,656,337 |
| 2022-04-18 | 8.170 | 8.470 | 8.090 | 8.390 | 8.103 | 16,818,644 |
| 2022-04-15 | 8.320 | 8.380 | 8.100 | 8.120 | 7.843 | 16,255,443 |
| 2022-04-14 | 8.300 | 8.620 | 8.270 | 8.390 | 8.103 | 23,155,524 |
| 2022-04-13 | 8.220 | 8.530 | 8.170 | 8.350 | 8.065 | 29,575,657 |
| 2022-04-12 | 7.770 | 8.310 | 7.750 | 8.310 | 8.026 | 27,016,525 |
| 2022-04-11 | 7.900 | 8.170 | 7.860 | 7.910 | 7.640 | 13,569,743 |
| 2022-04-08 | 7.960 | 8.000 | 7.700 | 7.860 | 7.592 | 9,285,500 |
| 2022-04-07 | 8.160 | 8.170 | 7.890 | 7.940 | 7.669 | 11,449,691 |
| 2022-04-06 | 8.120 | 8.230 | 8.070 | 8.170 | 7.891 | 14,186,992 |
| 2022-04-01 | 8.100 | 8.140 | 8.020 | 8.100 | 7.823 | 10,483,406 |
| 2022-03-31 | 8.050 | 8.180 | 8.020 | 8.110 | 7.833 | 17,217,888 |
| 2022-03-30 | 7.980 | 8.120 | 7.970 | 8.070 | 7.794 | 12,064,056 |
| 2022-03-29 | 8.120 | 8.120 | 7.900 | 7.950 | 7.678 | 8,345,007 |
| 2022-03-28 | 8.040 | 8.090 | 7.920 | 8.030 | 7.756 | 10,475,842 |
| 2022-03-25 | 7.920 | 8.150 | 7.840 | 8.010 | 7.736 | 12,647,404 |
| 2022-03-24 | 7.900 | 8.220 | 7.790 | 7.890 | 7.620 | 14,537,105 |
| 2022-03-23 | 8.030 | 8.040 | 7.800 | 7.910 | 7.640 | 9,937,523 |
| 2022-03-22 | 8.050 | 8.160 | 7.920 | 8.040 | 7.765 | 12,974,420 |
| 2022-03-21 | 7.760 | 8.280 | 7.760 | 8.040 | 7.765 | 22,762,709 |
| 2022-03-18 | 7.380 | 7.820 | 7.360 | 7.640 | 7.379 | 12,077,404 |
| 2022-03-17 | 7.350 | 7.860 | 7.290 | 7.440 | 7.186 | 12,255,609 |
| 2022-03-16 | 7.170 | 7.370 | 6.930 | 7.320 | 7.070 | 8,634,645 |
| 2022-03-15 | 7.500 | 7.510 | 7.110 | 7.120 | 6.877 | 10,563,286 |
| 2022-03-14 | 7.600 | 7.880 | 7.470 | 7.530 | 7.273 | 12,227,947 |
| 2022-03-11 | 7.360 | 7.840 | 7.290 | 7.700 | 7.437 | 16,618,746 |
| 2022-03-10 | 7.270 | 7.310 | 7.200 | 7.240 | 6.993 | 4,849,558 |
| 2022-03-09 | 7.480 | 7.530 | 6.940 | 7.140 | 6.896 | 10,201,897 |
| 2022-03-08 | 7.820 | 7.840 | 7.410 | 7.460 | 7.205 | 8,769,799 |
| 2022-03-07 | 7.910 | 7.970 | 7.760 | 7.810 | 7.543 | 9,162,713 |
| 2022-03-04 | 8.060 | 8.130 | 7.890 | 7.920 | 7.649 | 12,888,300 |
| 2022-03-03 | 7.820 | 8.220 | 7.800 | 8.090 | 7.814 | 21,816,079 |
| 2022-03-02 | 7.720 | 7.820 | 7.710 | 7.820 | 7.553 | 3,540,700 |
| 2022-03-01 | 7.800 | 7.820 | 7.720 | 7.750 | 7.485 | 3,741,901 |
| 2022-02-28 | 7.790 | 7.800 | 7.700 | 7.750 | 7.485 | 3,499,620 |
| 2022-02-25 | 7.700 | 7.780 | 7.680 | 7.740 | 7.476 | 2,980,020 |
| 2022-02-24 | 7.780 | 7.870 | 7.620 | 7.660 | 7.398 | 5,939,100 |
| 2022-02-23 | 7.760 | 7.860 | 7.730 | 7.820 | 7.553 | 3,181,301 |
| 2022-02-22 | 7.810 | 7.860 | 7.720 | 7.770 | 7.505 | 3,056,321 |
| 2022-02-21 | 7.770 | 7.850 | 7.740 | 7.840 | 7.572 | 2,873,521 |
| 2022-02-18 | 7.710 | 7.810 | 7.680 | 7.770 | 7.505 | 2,795,433 |
| 2022-02-17 | 7.830 | 7.870 | 7.710 | 7.720 | 7.456 | 3,316,954 |
| 2022-02-16 | 7.750 | 7.850 | 7.720 | 7.830 | 7.563 | 2,785,222 |
| 2022-02-15 | 7.740 | 7.800 | 7.680 | 7.710 | 7.447 | 2,299,322 |
| 2022-02-14 | 7.660 | 7.820 | 7.660 | 7.730 | 7.466 | 2,667,422 |
| 2022-02-11 | 7.830 | 7.870 | 7.680 | 7.700 | 7.437 | 3,586,801 |
| 2022-02-10 | 7.820 | 7.870 | 7.780 | 7.830 | 7.563 | 2,335,068 |
| 2022-02-09 | 7.770 | 7.850 | 7.740 | 7.820 | 7.553 | 2,562,953 |
| 2022-02-08 | 7.640 | 7.790 | 7.580 | 7.780 | 7.514 | 3,004,194 |
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.