Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	9.960	10.000	9.820	9.830	9.175	41,931,473
2023-07-11	9.950	10.020	9.880	9.950	9.287	38,569,871
2023-07-10	10.040	10.070	9.880	9.950	9.287	46,230,039
2023-07-07	9.780	10.010	9.740	9.950	9.287	68,766,359
2023-07-06	9.780	9.900	9.770	9.790	9.138	30,328,900
2023-07-05	9.930	9.940	9.800	9.810	9.157	31,185,730
2023-07-04	9.900	9.990	9.840	9.920	9.259	53,812,191
2023-07-03	9.670	9.970	9.670	9.930	9.269	62,788,578
2023-06-30	9.390	9.800	9.370	9.700	9.054	59,219,102
2023-06-29	9.430	9.460	9.320	9.390	8.765	41,728,281
2023-06-28	9.520	9.530	9.360	9.420	8.793	36,440,434
2023-06-27	9.560	9.660	9.480	9.610	8.830	33,505,738
2023-06-26	9.700	9.740	9.510	9.520	8.747	56,132,898
2023-06-21	9.980	10.010	9.780	9.780	8.986	48,486,992
2023-06-20	10.080	10.140	9.980	9.990	9.179	43,771,762
2023-06-19	10.150	10.180	10.020	10.070	9.253	41,201,887
2023-06-16	10.100	10.170	9.980	10.150	9.326	69,635,438
2023-06-15	9.900	10.130	9.900	10.070	9.253	86,084,977
2023-06-14	9.880	10.060	9.870	9.900	9.096	64,779,840
2023-06-13	9.640	9.880	9.630	9.850	9.050	51,886,953
2023-06-12	9.880	9.890	9.500	9.660	8.876	84,185,297
2023-06-09	10.020	10.040	9.900	9.940	9.133	40,512,793
2023-06-08	9.850	10.050	9.710	10.000	9.188	63,878,551
2023-06-07	9.800	9.970	9.790	9.850	9.050	38,155,020
2023-06-06	9.940	10.030	9.780	9.790	8.995	54,973,781
2023-06-05	10.000	10.030	9.910	9.950	9.142	39,132,840
2023-06-02	10.060	10.080	9.950	10.010	9.197	44,135,379
2023-06-01	9.860	10.070	9.810	9.950	9.142	55,517,340
2023-05-31	9.840	9.940	9.830	9.890	9.087	42,961,609
2023-05-30	9.800	9.950	9.740	9.940	9.133	52,297,609
2023-05-29	9.890	9.950	9.780	9.810	9.014	47,025,566
2023-05-26	9.930	9.960	9.780	9.900	9.096	45,079,738
2023-05-25	9.860	9.920	9.760	9.890	9.087	60,027,879
2023-05-24	9.970	10.050	9.830	9.850	9.050	71,277,367
2023-05-23	10.210	10.240	10.020	10.020	9.207	55,485,102
2023-05-22	10.190	10.280	10.150	10.200	9.372	54,764,781
2023-05-19	10.410	10.420	10.180	10.230	9.400	90,834,547
2023-05-18	10.620	10.670	10.450	10.480	9.629	67,442,320
2023-05-17	10.580	10.740	10.510	10.600	9.740	67,599,938
2023-05-16	10.600	11.170	10.570	10.730	9.859	123,994,703
2023-05-15	10.520	10.620	10.140	10.600	9.740	93,947,156
2023-05-12	10.610	10.680	10.410	10.420	9.574	77,627,078
2023-05-11	10.780	10.850	10.620	10.660	9.795	80,321,938
2023-05-10	11.230	11.250	10.610	10.700	9.831	166,827,109
2023-05-09	11.350	11.990	11.180	11.190	10.282	301,913,781
2023-05-08	11.080	11.440	10.930	11.320	10.401	174,569,109
2023-05-05	10.800	11.390	10.800	11.070	10.171	201,229,703
2023-05-04	10.550	10.800	10.470	10.770	9.896	102,284,305
2023-04-28	10.790	10.920	10.520	10.710	9.841	135,815,703
2023-04-27	10.540	10.720	10.400	10.590	9.730	96,149,711
2023-04-26	10.580	10.630	10.400	10.550	9.694	79,598,328
2023-04-25	10.570	10.890	10.510	10.690	9.822	114,058,305
2023-04-24	10.700	10.770	10.420	10.530	9.675	93,098,789
2023-04-21	11.170	11.210	10.690	10.710	9.841	126,122,703
2023-04-20	11.150	11.340	11.110	11.240	10.328	92,498,961
2023-04-19	11.170	11.370	11.070	11.190	10.282	89,327,078
2023-04-18	11.400	11.620	11.240	11.260	10.346	130,859,906
2023-04-17	11.310	11.730	11.220	11.510	10.576	198,478,297
2023-04-14	11.250	11.400	11.060	11.250	10.337	123,557,000
2023-04-13	11.310	11.430	11.110	11.180	10.273	118,927,906

← NewerPage 14 of 20 · 1,196 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.