Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.830 | 8.060 | 7.800 | 7.950 | 7.950 | 20,196,360 |
| 2025-10-21 | 7.470 | 7.980 | 7.440 | 7.880 | 7.880 | 28,196,261 |
| 2025-10-20 | 7.470 | 7.500 | 7.380 | 7.470 | 7.470 | 5,783,800 |
| 2025-10-17 | 7.500 | 7.550 | 7.390 | 7.420 | 7.420 | 6,830,825 |
| 2025-10-16 | 7.500 | 7.600 | 7.440 | 7.500 | 7.500 | 7,975,301 |
| 2025-10-15 | 7.450 | 7.510 | 7.400 | 7.500 | 7.500 | 5,624,000 |
| 2025-10-14 | 7.480 | 7.550 | 7.370 | 7.430 | 7.430 | 7,563,400 |
| 2025-10-13 | 7.300 | 7.460 | 7.200 | 7.430 | 7.430 | 8,731,935 |
| 2025-10-10 | 7.380 | 7.580 | 7.360 | 7.540 | 7.540 | 9,185,952 |
| 2025-10-09 | 7.450 | 7.450 | 7.300 | 7.400 | 7.400 | 8,208,100 |
| 2025-09-30 | 7.420 | 7.490 | 7.390 | 7.420 | 7.420 | 6,186,800 |
| 2025-09-29 | 7.320 | 7.430 | 7.210 | 7.430 | 7.430 | 9,614,600 |
| 2025-09-26 | 7.330 | 7.390 | 7.210 | 7.330 | 7.330 | 6,694,540 |
| 2025-09-25 | 7.330 | 7.440 | 7.240 | 7.340 | 7.340 | 7,545,051 |
| 2025-09-24 | 7.120 | 7.370 | 7.030 | 7.340 | 7.340 | 10,489,407 |
| 2025-09-23 | 7.190 | 7.190 | 6.960 | 7.120 | 7.120 | 9,208,271 |
| 2025-09-22 | 7.270 | 7.270 | 7.100 | 7.200 | 7.200 | 7,212,455 |
| 2025-09-19 | 7.200 | 7.290 | 7.180 | 7.280 | 7.280 | 8,045,598 |
| 2025-09-18 | 7.440 | 7.540 | 7.190 | 7.230 | 7.230 | 15,664,677 |
| 2025-09-17 | 7.490 | 7.490 | 7.400 | 7.440 | 7.440 | 6,846,045 |
| 2025-09-16 | 7.420 | 7.500 | 7.390 | 7.490 | 7.490 | 7,280,300 |
| 2025-09-15 | 7.490 | 7.500 | 7.340 | 7.410 | 7.410 | 6,675,978 |
| 2025-09-12 | 7.500 | 7.560 | 7.460 | 7.480 | 7.480 | 8,207,954 |
| 2025-09-11 | 7.470 | 7.510 | 7.330 | 7.510 | 7.510 | 8,419,680 |
| 2025-09-10 | 7.480 | 7.520 | 7.420 | 7.450 | 7.450 | 5,028,100 |
| 2025-09-09 | 7.580 | 7.580 | 7.410 | 7.470 | 7.470 | 6,640,205 |
| 2025-09-08 | 7.500 | 7.600 | 7.480 | 7.580 | 7.580 | 7,933,230 |
| 2025-09-05 | 7.550 | 7.570 | 7.380 | 7.530 | 7.530 | 8,999,200 |
| 2025-09-04 | 7.510 | 7.600 | 7.410 | 7.540 | 7.540 | 8,232,798 |
| 2025-09-03 | 7.770 | 7.770 | 7.490 | 7.510 | 7.510 | 8,955,528 |
| 2025-09-02 | 7.780 | 7.820 | 7.610 | 7.720 | 7.720 | 11,223,300 |
| 2025-09-01 | 7.970 | 7.970 | 7.800 | 7.830 | 7.830 | 10,369,500 |
| 2025-08-29 | 8.000 | 8.050 | 7.830 | 7.960 | 7.960 | 16,073,101 |
| 2025-08-28 | 7.900 | 7.990 | 7.660 | 7.960 | 7.960 | 18,758,911 |
| 2025-08-27 | 8.130 | 8.180 | 7.920 | 7.930 | 7.930 | 14,335,594 |
| 2025-08-26 | 8.030 | 8.150 | 8.010 | 8.120 | 8.120 | 12,912,255 |
| 2025-08-25 | 8.050 | 8.110 | 7.990 | 8.030 | 8.030 | 15,120,336 |
| 2025-08-22 | 8.080 | 8.110 | 7.970 | 8.020 | 8.020 | 15,336,584 |
| 2025-08-21 | 8.090 | 8.290 | 8.030 | 8.110 | 8.110 | 19,183,135 |
| 2025-08-20 | 8.070 | 8.140 | 7.950 | 8.080 | 8.080 | 13,508,800 |
| 2025-08-19 | 7.870 | 8.140 | 7.780 | 8.040 | 8.040 | 20,822,946 |
| 2025-08-18 | 7.780 | 7.930 | 7.730 | 7.830 | 7.830 | 14,529,800 |
| 2025-08-15 | 7.690 | 7.810 | 7.670 | 7.780 | 7.780 | 9,953,254 |
| 2025-08-14 | 7.830 | 7.870 | 7.670 | 7.680 | 7.680 | 10,541,142 |
| 2025-08-13 | 7.930 | 7.950 | 7.780 | 7.830 | 7.830 | 11,539,329 |
| 2025-08-12 | 7.900 | 7.920 | 7.820 | 7.880 | 7.880 | 11,397,626 |
| 2025-08-11 | 7.920 | 7.950 | 7.830 | 7.870 | 7.870 | 12,412,626 |
| 2025-08-08 | 8.020 | 8.040 | 7.850 | 7.880 | 7.880 | 16,364,423 |
| 2025-08-07 | 7.680 | 8.040 | 7.680 | 7.960 | 7.960 | 29,896,181 |
| 2025-08-06 | 7.750 | 7.790 | 7.640 | 7.690 | 7.690 | 13,490,237 |
| 2025-08-05 | 7.540 | 7.990 | 7.460 | 7.750 | 7.750 | 32,444,802 |
| 2025-08-04 | 7.440 | 7.500 | 7.360 | 7.490 | 7.490 | 5,688,101 |
| 2025-08-01 | 7.410 | 7.470 | 7.380 | 7.460 | 7.460 | 5,992,165 |
| 2025-07-31 | 7.510 | 7.510 | 7.350 | 7.390 | 7.390 | 8,542,734 |
| 2025-07-30 | 7.570 | 7.590 | 7.460 | 7.520 | 7.520 | 7,759,700 |
| 2025-07-29 | 7.600 | 7.620 | 7.480 | 7.590 | 7.590 | 8,211,400 |
| 2025-07-28 | 7.660 | 7.680 | 7.540 | 7.600 | 7.600 | 9,871,950 |
| 2025-07-25 | 7.660 | 7.700 | 7.610 | 7.660 | 7.660 | 9,373,219 |
| 2025-07-24 | 7.610 | 7.690 | 7.570 | 7.640 | 7.640 | 10,381,000 |
| 2025-07-23 | 7.690 | 7.720 | 7.570 | 7.590 | 7.590 | 12,858,300 |
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.