Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.590	7.660	7.510	7.630	7.369	2,685,400
2022-01-28	7.400	7.590	7.340	7.510	7.253	4,321,230
2022-01-27	7.550	7.550	7.350	7.370	7.118	3,540,500
2022-01-26	7.520	7.550	7.430	7.510	7.253	3,960,736
2022-01-25	7.700	7.740	7.450	7.480	7.224	5,963,422
2022-01-24	7.670	7.840	7.460	7.730	7.466	9,267,789
2022-01-21	8.060	8.380	7.660	7.760	7.495	14,674,282
2022-01-20	7.970	8.080	7.880	7.900	7.630	5,507,824
2022-01-19	7.970	8.040	7.890	7.970	7.698	5,491,369
2022-01-18	8.060	8.090	7.920	7.960	7.688	6,356,924
2022-01-17	7.940	8.070	7.940	8.000	7.727	4,071,362
2022-01-14	8.060	8.080	7.890	7.900	7.630	7,108,710
2022-01-13	8.070	8.220	8.010	8.030	7.756	7,018,900
2022-01-12	8.070	8.120	8.020	8.080	7.804	7,193,466
2022-01-11	8.100	8.150	8.030	8.070	7.794	5,566,530
2022-01-10	8.100	8.160	8.050	8.100	7.823	5,602,024
2022-01-07	8.210	8.290	8.090	8.100	7.823	7,439,064
2022-01-06	8.200	8.360	8.190	8.220	7.939	7,678,439
2022-01-05	8.140	8.270	8.080	8.160	7.881	6,411,189
2022-01-04	8.150	8.190	8.080	8.180	7.901	9,014,691
2021-12-31	8.040	8.110	8.000	8.090	7.814	6,581,599
2021-12-30	7.950	8.060	7.910	8.020	7.746	3,245,262
2021-12-29	7.920	7.980	7.880	7.950	7.678	2,585,469
2021-12-28	8.040	8.050	7.890	7.950	7.678	3,100,700
2021-12-27	7.880	8.060	7.820	7.990	7.717	5,448,017
2021-12-24	7.870	7.970	7.800	7.860	7.592	3,370,700
2021-12-23	7.880	7.960	7.820	7.870	7.601	2,925,700
2021-12-22	8.000	8.050	7.870	7.920	7.649	4,480,121
2021-12-21	7.800	8.020	7.790	7.980	7.707	8,096,633
2021-12-20	7.740	7.880	7.740	7.810	7.543	4,144,300
2021-12-17	7.750	7.820	7.720	7.790	7.524	4,289,190
2021-12-16	7.720	7.760	7.700	7.740	7.476	2,284,164
2021-12-15	7.700	7.760	7.680	7.720	7.456	2,175,735
2021-12-14	7.640	7.700	7.620	7.700	7.437	1,940,885
2021-12-13	7.690	7.730	7.650	7.660	7.398	1,913,194
2021-12-10	7.770	7.770	7.660	7.670	7.408	2,356,100
2021-12-09	7.750	7.770	7.710	7.730	7.466	2,317,300
2021-12-08	7.750	7.780	7.700	7.750	7.485	1,556,100
2021-12-07	7.740	7.800	7.690	7.750	7.485	2,001,349
2021-12-06	7.740	7.880	7.700	7.720	7.456	3,897,811
2021-12-03	7.640	7.740	7.630	7.740	7.476	3,433,557
2021-12-02	7.610	7.700	7.590	7.640	7.379	2,311,130
2021-12-01	7.590	7.620	7.560	7.610	7.350	1,622,027
2021-11-30	7.620	7.640	7.540	7.570	7.311	1,508,900
2021-11-29	7.580	7.580	7.520	7.520	7.263	1,840,472
2021-11-26	7.630	7.650	7.600	7.620	7.360	1,413,224
2021-11-25	7.650	7.680	7.610	7.630	7.369	1,955,112
2021-11-24	7.680	7.730	7.600	7.650	7.389	2,064,041
2021-11-23	7.620	7.690	7.540	7.680	7.418	2,238,256
2021-11-22	7.590	7.640	7.540	7.620	7.360	1,695,660
2021-11-19	7.540	7.590	7.520	7.590	7.331	1,449,941
2021-11-18	7.610	7.640	7.530	7.550	7.292	1,220,300
2021-11-17	7.600	7.610	7.560	7.610	7.350	1,167,538
2021-11-16	7.630	7.680	7.580	7.600	7.340	1,705,987
2021-11-15	7.580	7.650	7.520	7.640	7.379	1,857,343
2021-11-12	7.600	7.620	7.520	7.550	7.292	1,368,543
2021-11-11	7.560	7.610	7.510	7.600	7.340	1,801,643
2021-11-10	7.530	7.570	7.440	7.550	7.292	2,126,222
2021-11-09	7.590	7.600	7.540	7.580	7.321	968,102
2021-11-08	7.600	7.600	7.520	7.600	7.340	1,582,887

← NewerPage 20 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.