Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	8.830	8.990	8.800	8.980	8.382	84,688,242
2023-10-11	9.290	9.300	8.550	8.760	8.177	159,833,906
2023-10-10	9.340	9.430	9.320	9.370	8.746	29,451,910
2023-10-09	9.410	9.410	9.220	9.320	8.699	47,652,633
2023-09-28	9.540	9.600	9.520	9.580	8.942	27,191,189
2023-09-27	9.570	9.630	9.510	9.520	8.886	39,181,152
2023-09-26	9.650	9.690	9.560	9.560	8.923	32,893,070
2023-09-25	9.860	9.860	9.640	9.650	9.007	43,562,320
2023-09-22	9.640	9.870	9.620	9.870	9.213	47,008,992
2023-09-21	9.700	9.780	9.630	9.630	8.989	29,001,080
2023-09-20	9.760	9.810	9.730	9.740	9.091	17,523,840
2023-09-19	9.720	9.850	9.690	9.790	9.138	45,472,527
2023-09-18	9.610	9.730	9.580	9.700	9.054	29,100,211
2023-09-15	9.800	9.840	9.640	9.660	9.017	42,331,527
2023-09-14	9.750	9.810	9.710	9.760	9.110	28,669,199
2023-09-13	9.870	9.870	9.700	9.740	9.091	36,323,340
2023-09-12	9.930	9.940	9.850	9.860	9.203	30,665,420
2023-09-11	9.870	10.000	9.800	9.930	9.269	58,163,672
2023-09-08	9.820	9.910	9.710	9.870	9.213	38,673,449
2023-09-07	9.910	9.940	9.820	9.830	9.175	38,058,500
2023-09-06	9.870	9.940	9.840	9.900	9.241	35,132,281
2023-09-05	9.980	9.980	9.850	9.890	9.231	53,968,832
2023-09-04	10.050	10.090	9.900	10.000	9.334	52,068,879
2023-09-01	10.040	10.120	9.960	9.980	9.315	41,579,312
2023-08-31	10.150	10.180	9.950	9.960	9.297	63,422,641
2023-08-30	10.260	10.300	10.130	10.140	9.465	82,853,250
2023-08-29	10.450	10.540	10.110	10.350	9.661	133,199,203
2023-08-28	11.310	11.330	10.440	10.500	9.801	210,365,703
2023-08-25	10.310	10.430	10.240	10.300	9.614	50,301,449
2023-08-24	10.310	10.500	10.310	10.310	9.623	58,312,441
2023-08-23	10.390	10.440	10.240	10.250	9.567	48,249,887
2023-08-22	10.360	10.490	10.230	10.410	9.717	68,404,875
2023-08-21	10.530	10.620	10.300	10.300	9.614	83,487,242
2023-08-18	10.890	11.000	10.630	10.630	9.922	65,419,230
2023-08-17	10.830	10.940	10.600	10.820	10.099	85,945,516
2023-08-16	10.780	11.120	10.670	10.900	10.174	97,090,672
2023-08-15	10.710	10.950	10.670	10.860	10.137	90,578,945
2023-08-14	10.590	10.780	10.540	10.670	9.959	92,188,812
2023-08-11	11.160	11.170	10.760	10.780	10.062	124,500,094
2023-08-10	11.070	11.250	11.030	11.210	10.463	92,031,586
2023-08-09	11.030	11.200	11.000	11.050	10.314	75,676,594
2023-08-08	10.940	11.380	10.700	11.140	10.398	158,689,703
2023-08-07	11.080	11.150	10.880	11.050	10.314	131,330,297
2023-08-04	11.400	11.650	11.160	11.170	10.426	277,759,719
2023-08-03	10.840	11.280	10.660	11.150	10.407	187,579,391
2023-08-02	10.690	10.970	10.620	10.790	10.071	105,542,203
2023-08-01	10.730	10.900	10.560	10.690	9.978	131,859,500
2023-07-31	10.950	11.160	10.760	10.800	10.081	208,241,797
2023-07-28	10.120	10.900	10.080	10.820	10.099	223,060,500
2023-07-27	10.280	10.370	10.100	10.120	9.446	74,572,078
2023-07-26	10.370	10.390	10.170	10.280	9.595	78,469,070
2023-07-25	10.100	10.460	10.100	10.380	9.689	185,038,203
2023-07-24	9.770	9.840	9.670	9.750	9.101	25,599,289
2023-07-21	9.750	9.870	9.720	9.810	9.157	25,337,240
2023-07-20	9.940	9.990	9.790	9.800	9.147	46,689,738
2023-07-19	9.820	9.920	9.820	9.910	9.250	30,967,609
2023-07-18	9.850	9.960	9.820	9.850	9.194	42,326,121
2023-07-17	9.850	9.860	9.790	9.850	9.194	33,358,230
2023-07-14	9.980	9.980	9.750	9.870	9.213	77,354,203
2023-07-13	9.890	10.050	9.870	10.030	9.362	60,412,379

← NewerPage 13 of 20 · 1,199 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.