Orient International Enterprise Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.610 | 6.860 | 6.570 | 6.850 | 6.850 | 12,014,879 |
| 2024-10-24 | 6.710 | 6.730 | 6.500 | 6.570 | 6.570 | 6,666,909 |
| 2024-10-23 | 6.630 | 6.780 | 6.590 | 6.640 | 6.640 | 10,369,150 |
| 2024-10-22 | 6.530 | 6.610 | 6.480 | 6.600 | 6.600 | 5,996,320 |
| 2024-10-21 | 6.530 | 6.590 | 6.450 | 6.510 | 6.510 | 8,374,279 |
| 2024-10-18 | 6.450 | 6.600 | 6.300 | 6.500 | 6.500 | 8,744,300 |
| 2024-10-17 | 6.520 | 6.580 | 6.380 | 6.400 | 6.400 | 6,340,200 |
| 2024-10-16 | 6.450 | 6.580 | 6.410 | 6.540 | 6.540 | 5,452,400 |
| 2024-10-15 | 6.620 | 6.660 | 6.500 | 6.510 | 6.510 | 6,492,600 |
| 2024-10-14 | 6.600 | 6.680 | 6.430 | 6.650 | 6.650 | 9,919,756 |
| 2024-10-11 | 6.710 | 6.850 | 6.550 | 6.670 | 6.670 | 9,635,130 |
| 2024-10-10 | 6.930 | 6.990 | 6.590 | 6.760 | 6.760 | 13,450,758 |
| 2024-10-09 | 7.250 | 7.380 | 6.800 | 6.800 | 6.800 | 25,009,463 |
| 2024-10-08 | 7.560 | 7.560 | 7.090 | 7.560 | 7.560 | 38,828,047 |
| 2024-09-30 | 6.660 | 6.900 | 6.470 | 6.870 | 6.870 | 21,892,876 |
| 2024-09-27 | 6.290 | 6.410 | 6.150 | 6.290 | 6.290 | 9,879,889 |
| 2024-09-26 | 5.950 | 6.140 | 5.940 | 6.140 | 6.140 | 9,942,591 |
| 2024-09-25 | 5.970 | 6.070 | 5.860 | 5.920 | 5.920 | 8,738,338 |
| 2024-09-24 | 5.770 | 5.870 | 5.720 | 5.860 | 5.860 | 6,507,998 |
| 2024-09-23 | 5.770 | 5.780 | 5.600 | 5.640 | 5.640 | 4,037,800 |
| 2024-09-20 | 5.790 | 5.830 | 5.700 | 5.790 | 5.790 | 3,037,710 |
| 2024-09-19 | 5.660 | 5.800 | 5.630 | 5.780 | 5.780 | 3,535,597 |
| 2024-09-18 | 5.680 | 5.690 | 5.520 | 5.630 | 5.630 | 2,719,500 |
| 2024-09-13 | 5.620 | 5.730 | 5.590 | 5.660 | 5.660 | 3,378,749 |
| 2024-09-12 | 5.610 | 5.680 | 5.590 | 5.600 | 5.600 | 2,258,300 |
| 2024-09-11 | 5.680 | 5.680 | 5.550 | 5.630 | 5.630 | 3,757,052 |
| 2024-09-10 | 5.740 | 5.800 | 5.600 | 5.690 | 5.690 | 5,636,701 |
| 2024-09-09 | 5.570 | 5.690 | 5.510 | 5.660 | 5.660 | 4,798,930 |
| 2024-09-06 | 5.580 | 5.750 | 5.570 | 5.600 | 5.600 | 4,020,330 |
| 2024-09-05 | 5.450 | 5.560 | 5.440 | 5.560 | 5.560 | 3,143,018 |
| 2024-09-04 | 5.420 | 5.480 | 5.410 | 5.410 | 5.410 | 1,561,200 |
| 2024-09-03 | 5.400 | 5.490 | 5.400 | 5.440 | 5.440 | 1,923,600 |
| 2024-09-02 | 5.470 | 5.500 | 5.400 | 5.410 | 5.410 | 2,074,000 |
| 2024-08-30 | 5.380 | 5.520 | 5.360 | 5.460 | 5.460 | 2,965,020 |
| 2024-08-29 | 5.330 | 5.410 | 5.270 | 5.360 | 5.360 | 2,101,160 |
| 2024-08-28 | 5.320 | 5.410 | 5.310 | 5.330 | 5.330 | 1,614,200 |
| 2024-08-27 | 5.420 | 5.440 | 5.310 | 5.330 | 5.330 | 1,754,900 |
| 2024-08-26 | 5.380 | 5.450 | 5.330 | 5.430 | 5.430 | 1,556,391 |
| 2024-08-23 | 5.350 | 5.390 | 5.290 | 5.340 | 5.340 | 2,009,741 |
| 2024-08-22 | 5.400 | 5.440 | 5.350 | 5.370 | 5.370 | 1,931,300 |
| 2024-08-21 | 5.430 | 5.440 | 5.380 | 5.390 | 5.390 | 1,319,868 |
| 2024-08-20 | 5.440 | 5.470 | 5.390 | 5.410 | 5.410 | 2,505,910 |
| 2024-08-19 | 5.440 | 5.480 | 5.400 | 5.440 | 5.440 | 1,618,010 |
| 2024-08-16 | 5.520 | 5.520 | 5.420 | 5.420 | 5.420 | 1,711,000 |
| 2024-08-15 | 5.450 | 5.520 | 5.410 | 5.490 | 5.490 | 2,108,450 |
| 2024-08-14 | 5.550 | 5.570 | 5.450 | 5.450 | 5.450 | 2,193,500 |
| 2024-08-13 | 5.570 | 5.620 | 5.520 | 5.600 | 5.600 | 1,763,722 |
| 2024-08-12 | 5.680 | 5.680 | 5.550 | 5.570 | 5.570 | 2,913,400 |
| 2024-08-09 | 5.600 | 5.770 | 5.600 | 5.640 | 5.640 | 3,308,400 |
| 2024-08-08 | 5.650 | 5.700 | 5.600 | 5.660 | 5.660 | 2,519,400 |
| 2024-08-07 | 5.740 | 5.740 | 5.620 | 5.630 | 5.630 | 2,868,900 |
| 2024-08-06 | 5.660 | 5.720 | 5.610 | 5.720 | 5.720 | 3,523,700 |
| 2024-08-05 | 5.650 | 5.780 | 5.620 | 5.640 | 5.640 | 5,455,500 |
| 2024-08-02 | 5.790 | 5.790 | 5.660 | 5.680 | 5.680 | 4,797,850 |
| 2024-08-01 | 5.840 | 5.840 | 5.730 | 5.780 | 5.780 | 5,072,800 |
| 2024-07-31 | 5.750 | 5.890 | 5.720 | 5.830 | 5.830 | 7,400,930 |
| 2024-07-30 | 5.590 | 5.790 | 5.550 | 5.760 | 5.760 | 7,767,847 |
| 2024-07-29 | 5.560 | 5.640 | 5.520 | 5.590 | 5.590 | 4,547,602 |
| 2024-07-26 | 5.480 | 5.570 | 5.450 | 5.550 | 5.550 | 4,557,630 |
| 2024-07-25 | 5.250 | 5.470 | 5.250 | 5.450 | 5.450 | 4,633,730 |
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.