Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.070	6.190	6.000	6.070	6.070	5,998,330
2026-07-17	6.180	6.280	6.000	6.050	6.050	5,507,400
2026-07-16	6.140	6.230	6.090	6.200	6.200	4,029,830
2026-07-15	6.050	6.220	5.980	6.160	6.160	5,354,130
2026-07-14	5.970	6.060	5.890	6.040	6.040	4,134,713
2026-07-13	6.050	6.090	5.890	5.920	5.920	4,472,843
2026-07-10	6.000	6.200	5.970	6.100	6.100	4,512,401
2026-07-09	6.100	6.140	5.930	6.070	6.070	4,677,500
2026-07-08	6.020	6.180	5.930	6.100	6.100	5,004,333
2026-07-07	6.180	6.190	5.990	6.030	6.030	5,798,100
2026-07-06	6.180	6.240	6.130	6.180	6.180	3,391,300
2026-07-03	6.160	6.260	6.120	6.180	6.180	4,628,400
2026-07-02	6.130	6.270	6.100	6.180	6.180	6,251,918
2026-07-01	5.880	6.190	5.870	6.180	6.180	8,462,600
2026-06-30	5.880	6.010	5.780	5.880	5.880	6,043,200
2026-06-29	5.960	6.060	5.820	5.930	5.930	6,657,214
2026-06-26	6.250	6.380	5.980	5.980	5.980	8,582,792
2026-06-25	6.610	6.620	6.260	6.280	6.280	11,279,700
2026-06-24	6.500	6.790	6.400	6.640	6.640	12,324,500
2026-06-23	6.450	6.710	6.420	6.500	6.500	9,540,259
2026-06-22	6.330	6.520	6.100	6.500	6.500	10,203,150
2026-06-18	6.320	6.490	6.180	6.340	6.340	8,832,400
2026-06-17	6.250	6.460	6.140	6.340	6.340	8,749,300
2026-06-16	6.350	6.430	6.200	6.280	6.280	7,569,855
2026-06-15	6.290	6.450	6.240	6.400	6.400	7,109,191
2026-06-12	6.160	6.380	6.120	6.250	6.250	7,415,000
2026-06-11	6.160	6.240	6.050	6.120	6.120	3,225,437
2026-06-10	6.260	6.290	6.100	6.220	6.220	5,563,450
2026-06-09	6.310	6.310	6.190	6.270	6.270	2,424,759
2026-06-08	6.320	6.430	6.170	6.250	6.250	4,513,243
2026-06-05	6.450	6.520	6.400	6.430	6.430	3,896,730
2026-06-04	6.570	6.610	6.380	6.450	6.450	3,930,176
2026-06-03	6.660	6.660	6.460	6.580	6.580	5,542,900
2026-06-02	6.820	6.830	6.630	6.670	6.670	5,856,700
2026-06-01	6.580	6.850	6.550	6.820	6.820	5,140,397
2026-05-29	6.550	6.660	6.510	6.590	6.590	5,060,634
2026-05-28	6.580	6.680	6.450	6.570	6.570	3,506,542
2026-05-27	6.790	6.830	6.550	6.650	6.650	5,778,791
2026-05-26	6.930	6.930	6.760	6.790	6.790	4,680,978
2026-05-25	6.880	6.970	6.850	6.940	6.940	4,786,200
2026-05-22	6.980	6.980	6.790	6.870	6.870	5,365,221
2026-05-21	7.120	7.190	6.870	6.900	6.900	6,978,600
2026-05-20	7.100	7.110	7.000	7.040	7.040	4,773,134
2026-05-19	7.010	7.150	6.960	7.110	7.110	4,879,219
2026-05-18	7.040	7.040	6.850	7.020	7.020	7,486,047
2026-05-15	7.190	7.240	7.010	7.050	7.050	8,746,322
2026-05-14	7.550	7.550	7.160	7.180	7.180	13,980,368
2026-05-13	7.570	7.800	7.480	7.490	7.490	20,531,864
2026-05-12	7.320	7.670	7.110	7.590	7.590	22,762,147
2026-05-11	7.250	7.400	7.200	7.320	7.320	9,998,165
2026-05-08	7.120	7.240	7.090	7.240	7.240	9,146,335
2026-05-07	7.120	7.200	7.040	7.120	7.120	8,154,477
2026-05-06	7.090	7.150	7.040	7.100	7.100	6,220,506
2026-04-30	7.030	7.150	6.980	7.060	7.060	5,613,232
2026-04-29	7.010	7.120	6.930	7.100	7.100	6,686,100
2026-04-28	7.210	7.250	7.010	7.120	7.120	7,994,310
2026-04-27	7.160	7.210	7.100	7.200	7.200	5,057,900
2026-04-24	7.210	7.240	7.130	7.200	7.200	5,015,642
2026-04-23	7.230	7.280	7.180	7.210	7.210	6,679,464
2026-04-22	7.260	7.330	7.190	7.270	7.270	5,172,766

← NewerPage 2 of 5 · 243 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.