Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.570 | 6.680 | 6.450 | 6.630 | 6.630 | 6,274,000 |
| 2025-01-17 | 6.600 | 6.600 | 6.450 | 6.540 | 6.540 | 6,210,800 |
| 2025-01-16 | 6.630 | 6.740 | 6.500 | 6.590 | 6.590 | 11,090,200 |
| 2025-01-15 | 6.470 | 6.650 | 6.430 | 6.600 | 6.600 | 6,472,700 |
| 2025-01-14 | 6.260 | 6.500 | 6.260 | 6.490 | 6.490 | 6,192,300 |
| 2025-01-13 | 6.250 | 6.280 | 6.080 | 6.260 | 6.260 | 6,431,410 |
| 2025-01-10 | 6.520 | 6.550 | 6.280 | 6.290 | 6.290 | 5,721,100 |
| 2025-01-09 | 6.520 | 6.610 | 6.470 | 6.530 | 6.530 | 5,661,910 |
| 2025-01-08 | 6.560 | 6.610 | 6.360 | 6.590 | 6.590 | 9,843,131 |
| 2025-01-07 | 6.480 | 6.590 | 6.400 | 6.580 | 6.580 | 6,649,076 |
| 2025-01-06 | 6.530 | 6.530 | 6.300 | 6.470 | 6.470 | 7,894,400 |
| 2025-01-03 | 6.960 | 6.970 | 6.490 | 6.520 | 6.520 | 12,142,600 |
| 2025-01-02 | 7.000 | 7.160 | 6.840 | 6.920 | 6.920 | 9,199,400 |
| 2024-12-31 | 7.140 | 7.220 | 6.970 | 6.990 | 6.990 | 6,864,301 |
| 2024-12-30 | 7.220 | 7.220 | 7.020 | 7.140 | 7.140 | 5,987,800 |
| 2024-12-27 | 7.160 | 7.290 | 7.060 | 7.190 | 7.190 | 7,126,000 |
| 2024-12-26 | 7.120 | 7.270 | 7.110 | 7.210 | 7.210 | 6,394,820 |
| 2024-12-25 | 7.290 | 7.290 | 6.940 | 7.180 | 7.180 | 12,052,100 |
| 2024-12-24 | 7.380 | 7.480 | 7.180 | 7.270 | 7.270 | 11,704,100 |
| 2024-12-23 | 7.900 | 7.920 | 7.310 | 7.330 | 7.330 | 20,561,836 |
| 2024-12-20 | 7.980 | 8.180 | 7.910 | 7.970 | 7.970 | 16,530,200 |
| 2024-12-19 | 7.800 | 8.080 | 7.720 | 8.040 | 8.040 | 21,189,667 |
| 2024-12-18 | 7.740 | 8.020 | 7.620 | 7.860 | 7.860 | 16,570,151 |
| 2024-12-17 | 8.090 | 8.090 | 7.670 | 7.700 | 7.700 | 18,487,000 |
| 2024-12-16 | 8.110 | 8.180 | 7.990 | 8.090 | 8.090 | 20,416,140 |
| 2024-12-13 | 8.120 | 8.200 | 8.040 | 8.040 | 8.040 | 21,778,981 |
| 2024-12-12 | 8.130 | 8.240 | 8.010 | 8.170 | 8.170 | 30,260,523 |
| 2024-12-11 | 7.760 | 8.300 | 7.710 | 8.300 | 8.300 | 45,666,942 |
| 2024-12-10 | 7.900 | 7.940 | 7.680 | 7.690 | 7.690 | 20,905,200 |
| 2024-12-09 | 7.890 | 7.950 | 7.650 | 7.730 | 7.730 | 20,620,100 |
| 2024-12-06 | 7.810 | 7.910 | 7.680 | 7.890 | 7.890 | 23,702,394 |
| 2024-12-05 | 7.790 | 7.850 | 7.700 | 7.820 | 7.820 | 23,484,546 |
| 2024-12-04 | 8.050 | 8.110 | 7.760 | 7.810 | 7.810 | 37,065,800 |
| 2024-12-03 | 8.290 | 8.500 | 8.130 | 8.140 | 8.140 | 50,033,414 |
| 2024-12-02 | 8.010 | 8.470 | 7.960 | 8.290 | 8.290 | 65,651,795 |
| 2024-11-29 | 8.930 | 9.300 | 8.540 | 8.560 | 8.560 | 93,430,869 |
| 2024-11-28 | 9.080 | 9.080 | 8.250 | 8.450 | 8.450 | 46,215,839 |
| 2024-11-27 | 7.450 | 8.250 | 7.260 | 8.250 | 8.250 | 32,448,446 |
| 2024-11-26 | 7.520 | 7.680 | 7.410 | 7.500 | 7.500 | 15,926,880 |
| 2024-11-25 | 7.390 | 7.560 | 7.200 | 7.550 | 7.550 | 19,246,898 |
| 2024-11-22 | 7.950 | 8.090 | 7.380 | 7.400 | 7.400 | 27,461,230 |
| 2024-11-21 | 7.930 | 8.100 | 7.800 | 7.880 | 7.880 | 27,511,682 |
| 2024-11-20 | 7.660 | 8.360 | 7.460 | 8.090 | 8.090 | 43,515,096 |
| 2024-11-19 | 7.350 | 7.850 | 7.250 | 7.830 | 7.830 | 36,895,471 |
| 2024-11-18 | 7.290 | 7.650 | 7.250 | 7.350 | 7.350 | 20,760,433 |
| 2024-11-15 | 7.060 | 7.320 | 7.060 | 7.090 | 7.090 | 11,680,258 |
| 2024-11-14 | 7.310 | 7.430 | 7.020 | 7.060 | 7.060 | 13,859,328 |
| 2024-11-13 | 7.500 | 7.660 | 7.230 | 7.390 | 7.390 | 20,243,380 |
| 2024-11-12 | 7.340 | 7.370 | 7.160 | 7.240 | 7.240 | 9,778,950 |
| 2024-11-11 | 7.400 | 7.450 | 7.210 | 7.320 | 7.320 | 10,539,170 |
| 2024-11-08 | 7.530 | 7.630 | 7.360 | 7.450 | 7.450 | 12,780,058 |
| 2024-11-07 | 7.200 | 7.560 | 7.140 | 7.500 | 7.500 | 14,626,800 |
| 2024-11-06 | 7.150 | 7.440 | 7.100 | 7.300 | 7.300 | 13,497,312 |
| 2024-11-05 | 7.080 | 7.210 | 7.080 | 7.160 | 7.160 | 10,727,932 |
| 2024-11-04 | 7.000 | 7.060 | 6.900 | 7.000 | 7.000 | 6,384,600 |
| 2024-11-01 | 7.110 | 7.130 | 6.810 | 6.990 | 6.990 | 10,568,368 |
| 2024-10-31 | 7.010 | 7.150 | 7.000 | 7.130 | 7.130 | 8,679,711 |
| 2024-10-30 | 6.950 | 7.070 | 6.920 | 7.070 | 7.070 | 6,972,450 |
| 2024-10-29 | 7.200 | 7.230 | 6.990 | 7.020 | 7.020 | 11,642,920 |
| 2024-10-28 | 6.910 | 7.250 | 6.880 | 7.230 | 7.230 | 17,536,040 |
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.