Orient Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.630 | 8.750 | 8.600 | 8.660 | 8.660 | 38,904,100 |
| 2026-10-16 | 8.780 | 8.850 | 8.580 | 8.680 | 8.680 | 60,912,168 |
| 2026-10-15 | 8.710 | 8.840 | 8.670 | 8.810 | 8.810 | 42,873,203 |
| 2026-10-14 | 8.760 | 8.860 | 8.760 | 8.790 | 8.790 | 37,576,719 |
| 2026-10-13 | 8.720 | 8.820 | 8.680 | 8.740 | 8.740 | 32,683,186 |
| 2026-10-12 | 8.660 | 8.800 | 8.650 | 8.760 | 8.760 | 43,400,840 |
| 2026-10-09 | 8.520 | 8.710 | 8.500 | 8.670 | 8.670 | 43,643,258 |
| 2026-10-08 | 8.630 | 8.710 | 8.490 | 8.520 | 8.520 | 45,085,312 |
| 2026-09-30 | 8.620 | 8.660 | 8.590 | 8.650 | 8.650 | 26,944,893 |
| 2026-09-29 | 8.600 | 8.650 | 8.590 | 8.610 | 8.610 | 19,981,664 |
| 2026-09-28 | 8.700 | 8.720 | 8.570 | 8.590 | 8.590 | 39,841,969 |
| 2026-09-24 | 8.920 | 8.930 | 8.690 | 8.710 | 8.710 | 57,357,895 |
| 2026-09-23 | 8.970 | 8.990 | 8.930 | 8.930 | 8.930 | 19,015,756 |
| 2026-09-22 | 8.960 | 9.030 | 8.930 | 8.970 | 8.970 | 36,521,801 |
| 2026-09-21 | 8.830 | 8.950 | 8.830 | 8.940 | 8.940 | 35,986,898 |
| 2026-09-18 | 8.780 | 8.870 | 8.760 | 8.830 | 8.830 | 36,793,246 |
| 2026-09-17 | 8.770 | 8.820 | 8.720 | 8.740 | 8.740 | 31,220,836 |
| 2026-09-16 | 8.800 | 8.860 | 8.710 | 8.820 | 8.820 | 42,045,816 |
| 2026-09-15 | 8.890 | 8.900 | 8.800 | 8.820 | 8.820 | 33,091,988 |
| 2026-09-14 | 8.900 | 8.920 | 8.840 | 8.900 | 8.900 | 32,461,330 |
| 2026-09-11 | 9.110 | 9.120 | 8.900 | 8.920 | 8.920 | 73,832,672 |
| 2026-09-10 | 9.120 | 9.200 | 9.090 | 9.180 | 9.180 | 33,637,000 |
| 2026-09-09 | 9.160 | 9.190 | 9.110 | 9.140 | 9.140 | 30,733,904 |
| 2026-09-08 | 9.170 | 9.210 | 9.130 | 9.190 | 9.190 | 34,524,102 |
| 2026-09-07 | 9.270 | 9.340 | 9.160 | 9.180 | 9.180 | 48,380,770 |
| 2026-09-04 | 9.270 | 9.360 | 9.240 | 9.270 | 9.270 | 71,440,180 |
| 2026-09-03 | 9.160 | 9.290 | 9.140 | 9.230 | 9.230 | 52,743,211 |
| 2026-09-02 | 9.210 | 9.230 | 9.110 | 9.160 | 9.160 | 41,821,059 |
| 2026-09-01 | 9.160 | 9.270 | 9.110 | 9.250 | 9.250 | 60,681,094 |
| 2026-08-31 | 9.160 | 9.190 | 9.080 | 9.190 | 9.190 | 65,826,766 |
| 2026-08-28 | 9.180 | 9.220 | 9.140 | 9.190 | 9.190 | 39,828,875 |
| 2026-08-27 | 9.110 | 9.200 | 9.080 | 9.190 | 9.190 | 57,354,676 |
| 2026-08-26 | 8.960 | 9.140 | 8.940 | 9.130 | 9.130 | 73,711,602 |
| 2026-08-25 | 8.940 | 8.970 | 8.920 | 8.960 | 8.960 | 27,186,031 |
| 2026-08-24 | 8.910 | 8.960 | 8.880 | 8.930 | 8.930 | 32,431,361 |
| 2026-08-21 | 8.910 | 8.930 | 8.850 | 8.910 | 8.910 | 26,848,332 |
| 2026-08-20 | 8.880 | 8.950 | 8.860 | 8.920 | 8.920 | 28,621,225 |
| 2026-08-19 | 8.960 | 9.010 | 8.870 | 8.880 | 8.880 | 43,854,863 |
| 2026-08-18 | 9.090 | 9.090 | 8.960 | 9.000 | 9.000 | 39,605,391 |
| 2026-08-17 | 9.050 | 9.110 | 9.020 | 9.100 | 9.100 | 31,256,789 |
| 2026-08-14 | 9.170 | 9.210 | 9.060 | 9.070 | 9.070 | 48,991,934 |
| 2026-08-13 | 9.150 | 9.280 | 9.140 | 9.180 | 9.180 | 61,256,215 |
| 2026-08-12 | 9.120 | 9.170 | 9.110 | 9.160 | 9.160 | 36,185,621 |
| 2026-08-11 | 9.160 | 9.220 | 9.120 | 9.150 | 9.150 | 44,463,391 |
| 2026-08-10 | 9.120 | 9.230 | 9.100 | 9.190 | 9.190 | 54,824,887 |
| 2026-08-07 | 9.110 | 9.120 | 9.000 | 9.080 | 9.080 | 58,716,395 |
| 2026-08-06 | 9.190 | 9.210 | 9.080 | 9.100 | 9.100 | 50,281,770 |
| 2026-08-05 | 9.230 | 9.260 | 9.190 | 9.220 | 9.220 | 50,324,746 |
| 2026-08-04 | 9.220 | 9.280 | 9.190 | 9.220 | 9.220 | 40,542,957 |
| 2026-08-03 | 9.130 | 9.240 | 9.110 | 9.240 | 9.240 | 47,145,879 |
| 2026-07-31 | 9.200 | 9.260 | 9.160 | 9.190 | 9.190 | 76,789,383 |
| 2026-07-30 | 9.150 | 9.280 | 9.120 | 9.200 | 9.200 | 86,321,281 |
| 2026-07-29 | 9.080 | 9.280 | 9.040 | 9.230 | 9.230 | 97,137,070 |
| 2026-07-28 | 9.200 | 9.230 | 9.000 | 9.050 | 9.050 | 80,202,641 |
| 2026-07-27 | 8.950 | 9.090 | 8.910 | 9.080 | 9.080 | 56,655,922 |
| 2026-07-24 | 9.090 | 9.120 | 8.840 | 8.860 | 8.860 | 64,908,844 |
| 2026-07-23 | 8.980 | 9.130 | 8.970 | 9.120 | 9.120 | 56,268,520 |
| 2026-07-22 | 9.050 | 9.080 | 8.920 | 8.990 | 8.990 | 60,480,680 |
| 2026-07-21 | 9.030 | 9.200 | 9.030 | 9.120 | 9.120 | 55,091,441 |
| 2026-07-20 | 8.950 | 9.110 | 8.940 | 9.090 | 9.090 | 57,926,672 |
Page 1 of 4 · 232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2000 CNY |
| 2025-10-28 | 0.1200 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2024-12-13 | 0.0750 CNY |
| 2024-06-28 | 0.1500 CNY |
| 2023-06-28 | 0.1500 CNY |
| 2022-07-29 | 0.2500 CNY |
| 2021-07-08 | 0.2500 CNY |
| 2020-06-29 | 0.1500 CNY |
| 2019-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.