Orient Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 7.290 | 7.420 | 7.190 | 7.400 | 7.042 | 30,824,961 |
| 2024-07-08 | 7.490 | 7.490 | 7.270 | 7.290 | 6.937 | 29,642,920 |
| 2024-07-05 | 7.490 | 7.520 | 7.410 | 7.500 | 7.137 | 22,329,029 |
| 2024-07-04 | 7.620 | 7.670 | 7.470 | 7.480 | 7.118 | 23,826,580 |
| 2024-07-03 | 7.580 | 7.670 | 7.550 | 7.640 | 7.270 | 16,394,730 |
| 2024-07-02 | 7.580 | 7.670 | 7.570 | 7.600 | 7.232 | 19,998,320 |
| 2024-07-01 | 7.580 | 7.600 | 7.480 | 7.600 | 7.232 | 24,019,000 |
| 2024-06-28 | 7.740 | 7.760 | 7.530 | 7.600 | 7.232 | 42,122,121 |
| 2024-06-27 | 7.860 | 7.900 | 7.820 | 7.850 | 7.327 | 21,236,100 |
| 2024-06-26 | 7.830 | 7.920 | 7.790 | 7.910 | 7.383 | 20,581,070 |
| 2024-06-25 | 7.950 | 7.970 | 7.780 | 7.830 | 7.309 | 34,837,781 |
| 2024-06-24 | 7.980 | 8.020 | 7.910 | 7.960 | 7.430 | 24,854,760 |
| 2024-06-21 | 8.000 | 8.040 | 7.960 | 7.990 | 7.458 | 20,780,961 |
| 2024-06-20 | 8.060 | 8.080 | 7.970 | 7.980 | 7.449 | 22,406,250 |
| 2024-06-19 | 8.150 | 8.190 | 8.070 | 8.080 | 7.542 | 18,327,119 |
| 2024-06-18 | 8.080 | 8.220 | 8.070 | 8.170 | 7.626 | 29,435,289 |
| 2024-06-17 | 8.020 | 8.130 | 8.010 | 8.110 | 7.570 | 26,168,279 |
| 2024-06-14 | 7.940 | 8.150 | 7.880 | 8.120 | 7.579 | 50,511,441 |
| 2024-06-13 | 8.000 | 8.010 | 7.930 | 7.950 | 7.421 | 17,429,199 |
| 2024-06-12 | 7.990 | 8.010 | 7.950 | 7.970 | 7.439 | 16,127,070 |
| 2024-06-11 | 7.920 | 8.050 | 7.920 | 7.990 | 7.458 | 25,933,301 |
| 2024-06-07 | 7.920 | 8.010 | 7.820 | 7.960 | 7.430 | 34,143,434 |
| 2024-06-06 | 8.020 | 8.040 | 7.890 | 7.890 | 7.365 | 34,728,473 |
| 2024-06-05 | 8.090 | 8.100 | 8.020 | 8.020 | 7.486 | 21,645,811 |
| 2024-06-04 | 8.050 | 8.110 | 8.030 | 8.080 | 7.542 | 24,139,529 |
| 2024-06-03 | 8.080 | 8.100 | 8.000 | 8.060 | 7.523 | 28,967,820 |
| 2024-05-31 | 8.130 | 8.160 | 8.090 | 8.090 | 7.551 | 21,348,869 |
| 2024-05-30 | 8.110 | 8.130 | 8.060 | 8.110 | 7.570 | 18,363,369 |
| 2024-05-29 | 8.130 | 8.200 | 8.100 | 8.130 | 7.589 | 19,802,400 |
| 2024-05-28 | 8.200 | 8.220 | 8.110 | 8.120 | 7.579 | 19,572,881 |
| 2024-05-27 | 8.160 | 8.210 | 8.120 | 8.200 | 7.654 | 21,738,650 |
| 2024-05-24 | 8.220 | 8.260 | 8.120 | 8.140 | 7.598 | 24,907,779 |
| 2024-05-23 | 8.400 | 8.420 | 8.230 | 8.250 | 7.701 | 35,097,180 |
| 2024-05-22 | 8.380 | 8.450 | 8.350 | 8.410 | 7.850 | 24,470,500 |
| 2024-05-21 | 8.430 | 8.460 | 8.350 | 8.390 | 7.831 | 20,633,471 |
| 2024-05-20 | 8.450 | 8.530 | 8.420 | 8.450 | 7.887 | 39,202,941 |
| 2024-05-17 | 8.310 | 8.440 | 8.290 | 8.440 | 7.878 | 27,347,471 |
| 2024-05-16 | 8.320 | 8.420 | 8.300 | 8.310 | 7.757 | 26,811,750 |
| 2024-05-15 | 8.540 | 8.570 | 8.300 | 8.310 | 7.757 | 43,050,930 |
| 2024-05-14 | 8.520 | 8.550 | 8.420 | 8.500 | 7.934 | 26,663,740 |
| 2024-05-13 | 8.420 | 8.550 | 8.340 | 8.480 | 7.915 | 41,400,633 |
| 2024-05-10 | 8.390 | 8.490 | 8.350 | 8.460 | 7.897 | 39,187,848 |
| 2024-05-09 | 8.350 | 8.430 | 8.340 | 8.370 | 7.813 | 30,012,320 |
| 2024-05-08 | 8.390 | 8.450 | 8.310 | 8.320 | 7.766 | 27,979,430 |
| 2024-05-07 | 8.420 | 8.430 | 8.350 | 8.400 | 7.841 | 30,582,131 |
| 2024-05-06 | 8.470 | 8.530 | 8.380 | 8.420 | 7.859 | 55,812,168 |
| 2024-04-30 | 8.500 | 8.500 | 8.320 | 8.350 | 7.794 | 48,004,059 |
| 2024-04-29 | 8.370 | 8.600 | 8.330 | 8.490 | 7.925 | 95,439,047 |
| 2024-04-26 | 8.150 | 8.400 | 8.080 | 8.380 | 7.822 | 95,355,883 |
| 2024-04-25 | 7.980 | 8.050 | 7.950 | 8.000 | 7.467 | 17,089,520 |
| 2024-04-24 | 7.970 | 8.010 | 7.910 | 8.000 | 7.467 | 22,774,730 |
| 2024-04-23 | 8.010 | 8.050 | 7.960 | 7.960 | 7.430 | 20,703,539 |
| 2024-04-22 | 7.990 | 8.090 | 7.980 | 8.030 | 7.495 | 20,831,699 |
| 2024-04-19 | 8.010 | 8.070 | 8.000 | 8.030 | 7.495 | 22,251,461 |
| 2024-04-18 | 8.010 | 8.170 | 7.980 | 8.050 | 7.514 | 43,100,078 |
| 2024-04-17 | 7.890 | 8.040 | 7.890 | 8.040 | 7.505 | 37,482,273 |
| 2024-04-16 | 7.980 | 8.000 | 7.870 | 7.880 | 7.355 | 40,060,672 |
| 2024-04-15 | 7.890 | 8.090 | 7.790 | 8.020 | 7.486 | 57,410,738 |
| 2024-04-12 | 8.010 | 8.040 | 7.870 | 7.900 | 7.374 | 44,426,102 |
| 2024-04-11 | 8.010 | 8.080 | 7.990 | 8.020 | 7.486 | 32,461,660 |
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.