Orient Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 8.120 | 8.130 | 7.990 | 8.050 | 7.514 | 31,101,211 |
| 2024-04-09 | 8.090 | 8.150 | 8.090 | 8.130 | 7.589 | 23,418,369 |
| 2024-04-08 | 8.170 | 8.210 | 8.080 | 8.100 | 7.561 | 34,726,922 |
| 2024-04-03 | 8.280 | 8.310 | 8.210 | 8.230 | 7.682 | 23,512,369 |
| 2024-04-02 | 8.340 | 8.370 | 8.260 | 8.290 | 7.738 | 28,683,010 |
| 2024-04-01 | 8.320 | 8.380 | 8.280 | 8.330 | 7.775 | 34,226,047 |
| 2024-03-29 | 8.220 | 8.260 | 8.170 | 8.250 | 7.701 | 25,546,490 |
| 2024-03-28 | 8.220 | 8.320 | 8.160 | 8.240 | 7.691 | 35,829,621 |
| 2024-03-27 | 8.340 | 8.350 | 8.220 | 8.220 | 7.673 | 26,285,900 |
| 2024-03-26 | 8.350 | 8.390 | 8.270 | 8.370 | 7.813 | 35,421,672 |
| 2024-03-25 | 8.540 | 8.550 | 8.330 | 8.350 | 7.794 | 45,810,969 |
| 2024-03-22 | 8.730 | 8.740 | 8.580 | 8.600 | 8.027 | 38,090,539 |
| 2024-03-21 | 8.730 | 8.820 | 8.710 | 8.750 | 8.167 | 39,934,809 |
| 2024-03-20 | 8.710 | 8.750 | 8.660 | 8.710 | 8.130 | 28,971,080 |
| 2024-03-19 | 8.840 | 8.850 | 8.710 | 8.720 | 8.139 | 35,501,473 |
| 2024-03-18 | 8.680 | 8.900 | 8.680 | 8.840 | 8.251 | 62,661,602 |
| 2024-03-15 | 8.610 | 8.660 | 8.530 | 8.640 | 8.065 | 32,786,879 |
| 2024-03-14 | 8.690 | 8.740 | 8.570 | 8.600 | 8.027 | 33,444,191 |
| 2024-03-13 | 8.800 | 8.820 | 8.690 | 8.700 | 8.121 | 37,426,793 |
| 2024-03-12 | 8.780 | 8.890 | 8.760 | 8.820 | 8.233 | 52,499,121 |
| 2024-03-11 | 8.640 | 8.750 | 8.620 | 8.740 | 8.158 | 39,537,367 |
| 2024-03-08 | 8.650 | 8.680 | 8.550 | 8.630 | 8.055 | 35,001,539 |
| 2024-03-07 | 8.760 | 8.790 | 8.610 | 8.650 | 8.074 | 48,219,762 |
| 2024-03-06 | 8.790 | 8.870 | 8.710 | 8.740 | 8.158 | 37,953,449 |
| 2024-03-05 | 8.780 | 8.850 | 8.740 | 8.770 | 8.186 | 40,903,359 |
| 2024-03-04 | 8.950 | 8.970 | 8.780 | 8.820 | 8.233 | 50,329,512 |
| 2024-03-01 | 8.850 | 8.990 | 8.800 | 8.970 | 8.373 | 75,586,477 |
| 2024-02-29 | 8.560 | 8.830 | 8.550 | 8.810 | 8.223 | 69,477,859 |
| 2024-02-28 | 8.840 | 8.960 | 8.600 | 8.630 | 8.055 | 93,755,000 |
| 2024-02-27 | 8.660 | 8.780 | 8.650 | 8.780 | 8.195 | 54,409,621 |
| 2024-02-26 | 8.720 | 8.760 | 8.670 | 8.690 | 8.111 | 41,576,969 |
| 2024-02-23 | 8.730 | 8.770 | 8.650 | 8.730 | 8.149 | 47,902,141 |
| 2024-02-22 | 8.560 | 8.740 | 8.540 | 8.700 | 8.121 | 62,948,633 |
| 2024-02-21 | 8.470 | 8.760 | 8.460 | 8.590 | 8.018 | 88,238,398 |
| 2024-02-20 | 8.440 | 8.600 | 8.400 | 8.560 | 7.990 | 55,330,020 |
| 2024-02-19 | 8.520 | 8.520 | 8.320 | 8.500 | 7.934 | 52,650,688 |
| 2024-02-08 | 8.600 | 8.700 | 8.520 | 8.610 | 8.037 | 68,961,422 |
| 2024-02-07 | 8.450 | 8.600 | 8.350 | 8.550 | 7.981 | 75,984,641 |
| 2024-02-06 | 8.020 | 8.510 | 7.950 | 8.430 | 7.869 | 63,772,809 |
| 2024-02-05 | 8.080 | 8.200 | 7.880 | 8.040 | 7.505 | 54,030,047 |
| 2024-02-02 | 8.300 | 8.330 | 7.900 | 8.160 | 7.617 | 57,362,680 |
| 2024-02-01 | 8.220 | 8.400 | 8.160 | 8.290 | 7.738 | 46,088,641 |
| 2024-01-31 | 8.410 | 8.460 | 8.230 | 8.270 | 7.719 | 42,946,793 |
| 2024-01-30 | 8.470 | 8.610 | 8.430 | 8.430 | 7.869 | 37,018,391 |
| 2024-01-29 | 8.660 | 8.710 | 8.550 | 8.550 | 7.981 | 48,812,520 |
| 2024-01-26 | 8.690 | 8.840 | 8.610 | 8.760 | 8.177 | 62,017,781 |
| 2024-01-25 | 8.600 | 8.840 | 8.560 | 8.750 | 8.167 | 93,383,133 |
| 2024-01-24 | 8.280 | 8.780 | 8.250 | 8.690 | 8.111 | 103,600,703 |
| 2024-01-23 | 8.140 | 8.310 | 8.070 | 8.250 | 7.701 | 41,263,090 |
| 2024-01-22 | 8.280 | 8.390 | 8.050 | 8.140 | 7.598 | 53,010,246 |
| 2024-01-19 | 8.270 | 8.380 | 8.180 | 8.300 | 7.747 | 40,679,262 |
| 2024-01-18 | 8.100 | 8.300 | 7.970 | 8.290 | 7.738 | 57,844,312 |
| 2024-01-17 | 8.260 | 8.270 | 8.140 | 8.150 | 7.607 | 24,883,520 |
| 2024-01-16 | 8.230 | 8.300 | 8.140 | 8.300 | 7.747 | 33,687,422 |
| 2024-01-15 | 8.190 | 8.290 | 8.150 | 8.240 | 7.691 | 20,572,160 |
| 2024-01-12 | 8.250 | 8.320 | 8.210 | 8.220 | 7.673 | 20,195,369 |
| 2024-01-11 | 8.190 | 8.290 | 8.150 | 8.290 | 7.738 | 31,988,801 |
| 2024-01-10 | 8.150 | 8.300 | 8.100 | 8.180 | 7.635 | 30,032,279 |
| 2024-01-09 | 8.290 | 8.330 | 8.130 | 8.160 | 7.617 | 34,637,441 |
| 2024-01-08 | 8.400 | 8.440 | 8.270 | 8.300 | 7.747 | 26,603,039 |
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.