Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.250 | 7.300 | 7.190 | 7.260 | 7.260 | 5,093,400 |
| 2026-04-20 | 7.280 | 7.290 | 7.180 | 7.280 | 7.280 | 6,335,103 |
| 2026-04-17 | 7.330 | 7.330 | 7.210 | 7.320 | 7.320 | 6,069,000 |
| 2026-04-16 | 7.230 | 7.330 | 7.210 | 7.320 | 7.320 | 5,832,700 |
| 2026-04-15 | 7.290 | 7.300 | 7.190 | 7.220 | 7.220 | 5,345,000 |
| 2026-04-14 | 7.290 | 7.300 | 7.170 | 7.270 | 7.270 | 4,732,600 |
| 2026-04-13 | 7.310 | 7.310 | 7.140 | 7.240 | 7.240 | 5,659,600 |
| 2026-04-10 | 7.160 | 7.520 | 7.160 | 7.300 | 7.300 | 11,442,000 |
| 2026-04-09 | 7.390 | 7.410 | 7.110 | 7.120 | 7.120 | 6,992,400 |
| 2026-04-08 | 7.270 | 7.420 | 7.270 | 7.410 | 7.410 | 6,590,008 |
| 2026-04-07 | 7.020 | 7.210 | 7.020 | 7.190 | 7.190 | 5,434,310 |
| 2026-04-03 | 7.320 | 7.350 | 6.960 | 7.000 | 7.000 | 10,960,000 |
| 2026-04-02 | 7.530 | 7.530 | 7.270 | 7.320 | 7.320 | 5,915,894 |
| 2026-04-01 | 7.420 | 7.510 | 7.320 | 7.510 | 7.510 | 8,775,600 |
| 2026-03-31 | 7.350 | 7.500 | 7.260 | 7.320 | 7.320 | 6,709,800 |
| 2026-03-30 | 7.460 | 7.460 | 7.210 | 7.360 | 7.360 | 7,023,800 |
| 2026-03-27 | 7.320 | 7.530 | 7.300 | 7.470 | 7.470 | 5,673,120 |
| 2026-03-26 | 7.380 | 7.550 | 7.320 | 7.370 | 7.370 | 8,129,300 |
| 2026-03-25 | 7.320 | 7.390 | 7.290 | 7.370 | 7.370 | 4,569,900 |
| 2026-03-24 | 7.220 | 7.280 | 7.020 | 7.280 | 7.280 | 7,263,000 |
| 2026-03-23 | 7.410 | 7.410 | 6.930 | 7.010 | 7.010 | 10,767,101 |
| 2026-03-20 | 7.650 | 7.700 | 7.480 | 7.510 | 7.510 | 5,574,200 |
| 2026-03-19 | 7.800 | 7.810 | 7.600 | 7.630 | 7.630 | 6,528,499 |
| 2026-03-18 | 7.840 | 7.860 | 7.720 | 7.860 | 7.860 | 3,417,000 |
| 2026-03-17 | 7.920 | 7.950 | 7.790 | 7.810 | 7.810 | 5,301,000 |
| 2026-03-16 | 7.890 | 7.950 | 7.840 | 7.930 | 7.930 | 5,585,978 |
| 2026-03-13 | 7.930 | 8.050 | 7.860 | 7.900 | 7.900 | 7,239,970 |
| 2026-03-12 | 7.970 | 8.010 | 7.890 | 7.920 | 7.920 | 4,643,888 |
| 2026-03-11 | 8.050 | 8.050 | 7.920 | 7.990 | 7.990 | 5,132,859 |
| 2026-03-10 | 8.000 | 8.050 | 7.930 | 8.030 | 8.030 | 5,822,311 |
| 2026-03-09 | 7.950 | 7.990 | 7.830 | 7.920 | 7.920 | 7,153,871 |
| 2026-03-06 | 7.950 | 8.080 | 7.920 | 8.050 | 8.050 | 6,055,278 |
| 2026-03-05 | 7.990 | 8.050 | 7.870 | 7.960 | 7.960 | 7,423,980 |
| 2026-03-04 | 8.150 | 8.150 | 7.820 | 7.880 | 7.880 | 11,427,645 |
| 2026-03-03 | 8.300 | 8.390 | 8.060 | 8.150 | 8.150 | 10,346,235 |
| 2026-03-02 | 8.410 | 8.450 | 8.150 | 8.320 | 8.320 | 12,587,500 |
| 2026-02-27 | 8.720 | 8.730 | 8.510 | 8.600 | 8.600 | 10,897,800 |
| 2026-02-26 | 8.580 | 9.040 | 8.560 | 8.730 | 8.730 | 15,824,312 |
| 2026-02-25 | 8.560 | 8.650 | 8.520 | 8.530 | 8.530 | 6,399,900 |
| 2026-02-24 | 8.640 | 8.640 | 8.490 | 8.550 | 8.550 | 5,563,764 |
| 2026-02-13 | 8.620 | 8.660 | 8.470 | 8.540 | 8.540 | 7,210,950 |
| 2026-02-12 | 8.700 | 8.700 | 8.510 | 8.600 | 8.600 | 6,143,523 |
| 2026-02-11 | 8.760 | 8.790 | 8.600 | 8.660 | 8.660 | 6,992,113 |
| 2026-02-10 | 8.820 | 8.840 | 8.720 | 8.740 | 8.740 | 6,589,090 |
| 2026-02-09 | 8.760 | 8.840 | 8.670 | 8.800 | 8.800 | 9,199,600 |
| 2026-02-06 | 8.610 | 8.910 | 8.530 | 8.650 | 8.650 | 11,807,897 |
| 2026-02-05 | 8.640 | 8.740 | 8.560 | 8.680 | 8.680 | 7,365,100 |
| 2026-02-04 | 8.600 | 8.650 | 8.520 | 8.640 | 8.640 | 6,753,623 |
| 2026-02-03 | 8.560 | 8.750 | 8.560 | 8.600 | 8.600 | 8,329,512 |
| 2026-02-02 | 8.680 | 8.820 | 8.490 | 8.490 | 8.490 | 9,799,723 |
| 2026-01-30 | 8.670 | 8.800 | 8.550 | 8.750 | 8.750 | 10,488,983 |
| 2026-01-29 | 8.710 | 8.810 | 8.580 | 8.670 | 8.670 | 10,349,000 |
| 2026-01-28 | 8.770 | 8.860 | 8.620 | 8.730 | 8.730 | 11,352,348 |
| 2026-01-27 | 9.040 | 9.050 | 8.690 | 8.810 | 8.810 | 14,629,980 |
| 2026-01-26 | 9.130 | 9.200 | 8.920 | 9.030 | 9.030 | 16,101,931 |
| 2026-01-23 | 8.820 | 9.230 | 8.780 | 9.120 | 9.120 | 25,575,329 |
| 2026-01-22 | 8.760 | 9.040 | 8.720 | 8.770 | 8.770 | 15,583,692 |
| 2026-01-21 | 8.620 | 8.780 | 8.420 | 8.760 | 8.760 | 15,082,121 |
| 2026-01-20 | 8.640 | 8.750 | 8.570 | 8.640 | 8.640 | 12,649,107 |
| 2026-01-19 | 8.390 | 8.870 | 8.340 | 8.660 | 8.660 | 25,259,420 |
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.