Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.590 | 7.660 | 7.520 | 7.660 | 7.660 | 13,420,500 |
| 2025-07-21 | 7.590 | 7.670 | 7.580 | 7.610 | 7.610 | 18,663,122 |
| 2025-07-18 | 7.700 | 7.700 | 7.560 | 7.620 | 7.620 | 18,421,496 |
| 2025-07-17 | 7.680 | 7.790 | 7.590 | 7.750 | 7.750 | 23,513,590 |
| 2025-07-16 | 7.570 | 7.760 | 7.530 | 7.680 | 7.680 | 26,801,890 |
| 2025-07-15 | 7.440 | 7.780 | 7.370 | 7.600 | 7.600 | 32,816,681 |
| 2025-07-14 | 7.510 | 7.670 | 7.430 | 7.470 | 7.470 | 17,503,422 |
| 2025-07-11 | 7.500 | 7.560 | 7.380 | 7.540 | 7.540 | 21,130,000 |
| 2025-07-10 | 7.260 | 7.400 | 7.260 | 7.380 | 7.380 | 12,450,950 |
| 2025-07-09 | 7.290 | 7.350 | 7.260 | 7.280 | 7.280 | 8,982,700 |
| 2025-07-08 | 7.240 | 7.330 | 7.240 | 7.300 | 7.300 | 9,565,700 |
| 2025-07-07 | 7.140 | 7.290 | 7.090 | 7.270 | 7.270 | 8,550,400 |
| 2025-07-04 | 7.380 | 7.450 | 7.200 | 7.210 | 7.210 | 12,158,697 |
| 2025-07-03 | 7.200 | 7.340 | 7.200 | 7.290 | 7.290 | 8,966,200 |
| 2025-07-02 | 7.210 | 7.320 | 7.180 | 7.240 | 7.240 | 10,488,100 |
| 2025-07-01 | 7.200 | 7.200 | 7.140 | 7.190 | 7.190 | 5,800,800 |
| 2025-06-30 | 7.180 | 7.200 | 7.130 | 7.190 | 7.190 | 6,291,310 |
| 2025-06-27 | 7.150 | 7.200 | 7.110 | 7.170 | 7.170 | 6,357,750 |
| 2025-06-26 | 7.200 | 7.220 | 7.100 | 7.120 | 7.120 | 8,461,600 |
| 2025-06-25 | 7.080 | 7.250 | 7.030 | 7.210 | 7.210 | 10,924,300 |
| 2025-06-24 | 6.900 | 7.060 | 6.900 | 7.050 | 7.050 | 7,173,400 |
| 2025-06-23 | 6.720 | 6.920 | 6.720 | 6.910 | 6.910 | 7,119,300 |
| 2025-06-20 | 6.880 | 6.910 | 6.800 | 6.800 | 6.800 | 7,343,510 |
| 2025-06-19 | 7.220 | 7.220 | 6.880 | 6.890 | 6.890 | 14,814,200 |
| 2025-06-18 | 7.230 | 7.250 | 7.120 | 7.220 | 7.220 | 6,335,292 |
| 2025-06-17 | 7.280 | 7.310 | 7.210 | 7.260 | 7.260 | 7,991,755 |
| 2025-06-16 | 7.280 | 7.370 | 7.230 | 7.320 | 7.320 | 11,295,203 |
| 2025-06-13 | 7.500 | 7.570 | 7.340 | 7.340 | 7.340 | 18,807,469 |
| 2025-06-12 | 7.370 | 7.580 | 7.310 | 7.580 | 7.580 | 27,147,696 |
| 2025-06-11 | 7.200 | 7.600 | 7.160 | 7.440 | 7.440 | 28,010,192 |
| 2025-06-10 | 7.230 | 7.260 | 7.060 | 7.200 | 7.200 | 10,487,600 |
| 2025-06-09 | 7.150 | 7.240 | 7.150 | 7.230 | 7.230 | 8,959,401 |
| 2025-06-06 | 7.240 | 7.290 | 7.150 | 7.180 | 7.180 | 7,270,000 |
| 2025-06-05 | 7.220 | 7.250 | 7.130 | 7.170 | 7.170 | 10,707,356 |
| 2025-06-04 | 7.280 | 7.280 | 7.190 | 7.250 | 7.250 | 8,595,200 |
| 2025-06-03 | 7.180 | 7.370 | 7.110 | 7.290 | 7.290 | 10,482,530 |
| 2025-05-30 | 7.230 | 7.380 | 7.190 | 7.220 | 7.220 | 13,948,600 |
| 2025-05-29 | 7.090 | 7.320 | 7.080 | 7.280 | 7.280 | 14,797,100 |
| 2025-05-28 | 7.150 | 7.220 | 7.090 | 7.110 | 7.110 | 9,514,430 |
| 2025-05-27 | 7.150 | 7.180 | 7.070 | 7.170 | 7.170 | 10,340,456 |
| 2025-05-26 | 7.110 | 7.190 | 7.050 | 7.130 | 7.130 | 13,072,400 |
| 2025-05-23 | 7.270 | 7.380 | 7.130 | 7.130 | 7.130 | 19,447,335 |
| 2025-05-22 | 7.300 | 7.580 | 7.260 | 7.370 | 7.370 | 23,490,182 |
| 2025-05-21 | 7.530 | 7.580 | 7.350 | 7.350 | 7.350 | 27,812,654 |
| 2025-05-20 | 7.520 | 7.750 | 7.380 | 7.650 | 7.650 | 36,258,748 |
| 2025-05-19 | 7.460 | 7.630 | 7.430 | 7.600 | 7.600 | 27,213,255 |
| 2025-05-16 | 7.700 | 7.850 | 7.490 | 7.510 | 7.510 | 40,848,500 |
| 2025-05-15 | 8.040 | 8.170 | 7.640 | 7.680 | 7.680 | 62,283,020 |
| 2025-05-14 | 7.500 | 8.220 | 7.270 | 8.080 | 8.080 | 89,426,556 |
| 2025-05-13 | 8.450 | 8.470 | 7.700 | 7.700 | 7.700 | 102,393,337 |
| 2025-05-12 | 7.330 | 7.930 | 7.220 | 7.700 | 7.700 | 67,531,537 |
| 2025-05-09 | 7.430 | 7.450 | 7.200 | 7.210 | 7.210 | 24,746,389 |
| 2025-05-08 | 7.480 | 7.580 | 7.360 | 7.520 | 7.520 | 31,267,352 |
| 2025-05-07 | 7.790 | 7.920 | 7.510 | 7.520 | 7.520 | 48,246,791 |
| 2025-05-06 | 7.420 | 7.630 | 7.350 | 7.630 | 7.630 | 48,264,713 |
| 2025-04-30 | 7.630 | 7.800 | 7.330 | 7.500 | 7.500 | 63,739,900 |
| 2025-04-29 | 7.300 | 7.900 | 7.030 | 7.900 | 7.900 | 41,010,809 |
| 2025-04-28 | 7.400 | 7.590 | 7.180 | 7.180 | 7.180 | 41,820,468 |
| 2025-04-25 | 7.130 | 7.880 | 7.100 | 7.520 | 7.520 | 59,024,584 |
| 2025-04-24 | 7.150 | 7.500 | 7.100 | 7.170 | 7.170 | 41,703,612 |
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.