Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.350	7.800	7.030	7.430	7.430	83,309,097
2025-04-22	6.660	7.100	6.650	7.100	7.100	36,894,027
2025-04-21	6.360	6.480	6.290	6.450	6.450	13,402,371
2025-04-18	6.500	6.530	6.340	6.370	6.370	20,366,511
2025-04-17	6.740	6.740	6.530	6.540	6.540	25,036,774
2025-04-16	6.680	7.060	6.560	6.660	6.660	35,388,258
2025-04-15	6.920	6.950	6.630	6.680	6.680	38,070,505
2025-04-14	6.890	7.360	6.810	6.950	6.950	62,194,681
2025-04-11	7.470	7.470	7.170	7.250	7.250	69,331,494
2025-04-10	6.660	6.790	6.470	6.790	6.790	14,732,223
2025-04-09	5.800	6.360	5.800	6.170	6.170	28,572,684
2025-04-08	5.830	5.910	5.630	5.780	5.780	12,429,923
2025-04-07	6.370	6.370	5.940	5.940	5.940	8,084,153
2025-04-03	6.430	6.610	6.420	6.600	6.600	6,197,813
2025-04-02	6.570	6.570	6.430	6.510	6.510	6,550,746
2025-04-01	6.530	6.670	6.500	6.570	6.570	6,625,591
2025-03-31	6.610	6.640	6.450	6.500	6.500	5,348,313
2025-03-28	6.710	6.790	6.630	6.670	6.670	5,448,402
2025-03-27	6.790	6.800	6.630	6.740	6.740	6,027,500
2025-03-26	6.650	6.840	6.620	6.790	6.790	7,635,052
2025-03-25	6.600	6.690	6.550	6.640	6.640	4,283,850
2025-03-24	6.710	6.760	6.500	6.610	6.610	7,118,009
2025-03-21	6.790	6.830	6.700	6.730	6.730	4,981,500
2025-03-20	6.800	6.820	6.750	6.770	6.770	4,676,800
2025-03-19	6.780	6.870	6.750	6.800	6.800	5,778,150
2025-03-18	6.850	6.860	6.770	6.810	6.810	5,316,900
2025-03-17	6.780	6.870	6.760	6.850	6.850	8,598,217
2025-03-14	6.610	6.790	6.590	6.780	6.780	9,580,019
2025-03-13	6.610	6.610	6.480	6.610	6.610	6,056,806
2025-03-12	6.580	6.650	6.560	6.610	6.610	5,809,005
2025-03-11	6.500	6.590	6.440	6.580	6.580	5,103,770
2025-03-10	6.570	6.570	6.480	6.520	6.520	4,488,002
2025-03-07	6.590	6.620	6.520	6.530	6.530	4,962,200
2025-03-06	6.520	6.610	6.450	6.590	6.590	5,521,405
2025-03-05	6.550	6.560	6.400	6.470	6.470	5,920,655
2025-03-04	6.570	6.580	6.500	6.550	6.550	4,371,500
2025-03-03	6.530	6.640	6.520	6.580	6.580	5,820,700
2025-02-28	6.770	6.770	6.530	6.550	6.550	7,530,200
2025-02-27	6.720	6.780	6.630	6.760	6.760	8,079,700
2025-02-26	6.670	6.760	6.640	6.710	6.710	5,697,400
2025-02-25	6.660	6.760	6.630	6.660	6.660	5,945,100
2025-02-24	6.710	6.750	6.630	6.730	6.730	7,377,400
2025-02-21	6.780	6.860	6.670	6.730	6.730	7,341,469
2025-02-20	6.730	6.800	6.720	6.790	6.790	4,764,259
2025-02-19	6.690	6.760	6.670	6.760	6.760	4,742,866
2025-02-18	6.940	6.940	6.680	6.710	6.710	6,825,500
2025-02-17	6.860	6.950	6.820	6.910	6.910	5,865,400
2025-02-14	6.900	6.900	6.780	6.820	6.820	6,034,130
2025-02-13	6.960	7.000	6.870	6.890	6.890	6,227,900
2025-02-12	6.910	6.960	6.850	6.950	6.950	6,496,200
2025-02-11	6.890	6.950	6.820	6.880	6.880	6,162,155
2025-02-10	6.790	6.900	6.780	6.890	6.890	10,497,900
2025-02-07	6.790	6.870	6.700	6.770	6.770	13,540,119
2025-02-06	6.570	6.920	6.470	6.850	6.850	9,505,976
2025-02-05	6.570	6.590	6.490	6.580	6.580	5,387,700
2025-01-27	6.550	6.710	6.520	6.540	6.540	7,006,000
2025-01-24	6.540	6.540	6.430	6.500	6.500	5,101,505
2025-01-23	6.540	6.660	6.500	6.510	6.510	5,817,910
2025-01-22	6.580	6.580	6.450	6.490	6.490	5,582,550
2025-01-21	6.680	6.680	6.500	6.600	6.600	6,260,500

← NewerPage 7 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.