Orient International Enterprise Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.240	6.280	6.200	6.270	6.270	3,971,801
2026-10-19	6.320	6.350	6.180	6.250	6.250	4,645,400
2026-10-16	6.410	6.470	6.290	6.340	6.340	4,377,600
2026-10-15	6.420	6.460	6.330	6.350	6.350	4,239,500
2026-10-14	6.600	6.640	6.470	6.500	6.500	4,175,800
2026-10-13	6.550	6.630	6.410	6.610	6.610	4,990,700
2026-10-12	6.600	6.650	6.520	6.570	6.570	4,060,400
2026-10-09	6.440	6.620	6.430	6.620	6.620	6,675,620
2026-10-08	6.520	6.580	6.400	6.460	6.460	4,703,404
2026-09-30	6.550	6.570	6.450	6.520	6.520	4,322,404
2026-09-29	6.450	6.600	6.420	6.530	6.530	4,546,051
2026-09-28	6.550	6.600	6.400	6.470	6.470	4,017,018
2026-09-24	6.520	6.590	6.490	6.550	6.550	4,115,760
2026-09-23	6.610	6.620	6.490	6.520	6.520	4,296,730
2026-09-22	6.680	6.710	6.550	6.600	6.600	6,197,573
2026-09-21	6.540	6.670	6.500	6.670	6.670	4,793,500
2026-09-18	6.450	6.620	6.450	6.540	6.540	5,208,423
2026-09-17	6.330	6.490	6.280	6.460	6.460	4,796,860
2026-09-16	6.250	6.360	6.230	6.350	6.350	3,932,910
2026-09-15	6.560	6.560	6.280	6.280	6.280	6,060,800
2026-09-14	6.480	6.570	6.470	6.520	6.520	4,183,460
2026-09-11	6.540	6.570	6.440	6.530	6.530	6,432,823
2026-09-10	6.630	6.650	6.560	6.590	6.590	4,734,330
2026-09-09	6.610	6.670	6.580	6.630	6.630	4,357,085
2026-09-08	6.600	6.670	6.600	6.640	6.640	4,776,967
2026-09-07	6.540	6.650	6.510	6.600	6.600	4,588,160
2026-09-04	6.510	6.590	6.480	6.570	6.570	5,180,100
2026-09-03	6.560	6.610	6.500	6.510	6.510	4,465,700
2026-09-02	6.600	6.650	6.490	6.560	6.560	5,617,500
2026-09-01	6.480	6.630	6.470	6.610	6.610	8,408,443
2026-08-31	6.620	6.710	6.480	6.490	6.490	13,183,913
2026-08-28	6.470	6.710	6.440	6.670	6.670	19,770,761
2026-08-27	6.340	6.360	6.290	6.340	6.340	3,844,205
2026-08-26	6.300	6.360	6.270	6.320	6.320	4,189,900
2026-08-25	6.110	6.290	6.100	6.260	6.260	4,374,900
2026-08-24	6.180	6.230	6.100	6.140	6.140	3,223,299
2026-08-21	6.210	6.250	6.090	6.160	6.160	3,065,695
2026-08-20	6.110	6.250	6.100	6.230	6.230	3,350,700
2026-08-19	6.250	6.260	6.090	6.110	6.110	4,004,500
2026-08-18	6.290	6.300	6.230	6.260	6.260	2,469,175
2026-08-17	6.200	6.310	6.150	6.310	6.310	3,572,693
2026-08-14	6.240	6.280	6.170	6.200	6.200	2,902,156
2026-08-13	6.380	6.380	6.230	6.240	6.240	5,115,600
2026-08-12	6.340	6.600	6.330	6.410	6.340	7,157,299
2026-08-11	6.350	6.410	6.330	6.360	6.291	3,665,300
2026-08-10	6.250	6.410	6.250	6.400	6.330	5,442,008
2026-08-07	6.280	6.330	6.170	6.280	6.211	3,881,201
2026-08-06	6.270	6.290	6.200	6.280	6.211	3,388,261
2026-08-05	6.320	6.340	6.220	6.270	6.270	4,339,400
2026-08-04	6.370	6.440	6.300	6.310	6.310	4,660,692
2026-08-03	6.280	6.380	6.270	6.370	6.370	3,144,900
2026-07-31	6.270	6.320	6.230	6.290	6.290	3,482,900
2026-07-30	6.230	6.320	6.180	6.280	6.280	4,598,677
2026-07-29	6.150	6.270	6.120	6.240	6.240	4,376,729
2026-07-28	6.060	6.170	6.040	6.150	6.150	3,829,600
2026-07-27	6.020	6.130	6.010	6.100	6.100	3,333,900
2026-07-24	6.080	6.100	5.960	6.030	6.030	4,415,900
2026-07-23	5.980	6.110	5.950	6.100	6.100	5,076,400
2026-07-22	6.000	6.090	5.930	5.980	5.980	4,534,000
2026-07-21	6.070	6.090	5.950	6.030	6.030	6,303,100

Page 1 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.