Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.500	11.570	11.290	11.400	10.475	190,800,500
2023-04-11	11.300	12.120	11.300	11.700	10.750	309,588,406
2023-04-10	11.200	11.590	11.030	11.160	10.254	273,456,281
2023-04-07	10.470	11.020	10.400	10.810	9.933	158,838,891
2023-04-06	10.530	10.620	10.330	10.430	9.583	102,819,695
2023-04-04	10.550	10.810	10.490	10.600	9.740	131,818,500
2023-04-03	9.740	10.740	9.740	10.640	9.776	246,943,703
2023-03-31	9.670	9.850	9.670	9.790	8.995	55,987,141
2023-03-30	9.590	9.770	9.480	9.710	8.922	56,631,602
2023-03-29	9.690	9.720	9.520	9.580	8.802	50,572,320
2023-03-28	9.850	9.860	9.640	9.680	8.894	58,227,680
2023-03-27	9.860	9.910	9.700	9.860	9.060	64,558,367
2023-03-24	9.920	9.940	9.780	9.820	9.023	54,319,379
2023-03-23	9.750	9.950	9.740	9.910	9.106	75,180,875
2023-03-22	9.860	10.020	9.800	9.860	9.060	62,389,820
2023-03-21	9.830	9.930	9.730	9.850	9.050	47,747,391
2023-03-20	9.810	10.000	9.740	9.770	8.977	71,031,852
2023-03-17	9.730	9.950	9.730	9.820	9.023	71,765,648
2023-03-16	9.690	9.770	9.580	9.610	8.830	45,343,727
2023-03-15	9.820	9.900	9.760	9.770	8.977	45,837,047
2023-03-14	9.880	9.880	9.580	9.710	8.922	50,564,320
2023-03-13	9.690	9.960	9.670	9.900	9.096	63,948,922
2023-03-10	9.840	9.860	9.670	9.690	8.903	63,091,559
2023-03-09	9.970	10.040	9.900	9.910	9.106	38,898,719
2023-03-08	9.960	10.020	9.830	10.000	9.188	54,107,281
2023-03-07	10.120	10.370	9.970	10.010	9.197	78,177,922
2023-03-06	10.420	10.450	10.120	10.150	9.326	77,792,406
2023-03-03	10.260	10.460	10.200	10.430	9.583	67,334,688
2023-03-02	10.340	10.340	10.190	10.240	9.409	52,570,820
2023-03-01	10.160	10.390	10.100	10.360	9.519	61,677,566
2023-02-28	10.100	10.200	10.060	10.200	9.372	43,341,047
2023-02-27	10.110	10.130	9.990	10.030	9.216	70,187,984
2023-02-24	10.400	10.450	10.170	10.190	9.363	55,287,848
2023-02-23	10.350	10.610	10.340	10.410	9.565	63,243,281
2023-02-22	10.500	10.560	10.360	10.410	9.565	71,524,969
2023-02-21	10.430	10.650	10.350	10.600	9.740	107,984,305
2023-02-20	10.100	10.490	10.060	10.420	9.574	118,111,797
2023-02-17	10.000	10.180	9.910	9.930	9.124	58,366,633
2023-02-16	10.250	10.470	10.000	10.100	9.280	108,311,297
2023-02-15	10.300	10.430	10.190	10.250	9.418	57,766,441
2023-02-14	10.380	10.390	10.230	10.310	9.473	51,287,039
2023-02-13	10.230	10.390	10.160	10.380	9.537	74,360,062
2023-02-10	10.390	10.410	10.260	10.270	9.436	60,516,406
2023-02-09	10.160	10.510	10.160	10.460	9.611	113,111,906
2023-02-08	10.360	10.400	10.130	10.200	9.372	70,321,523
2023-02-07	10.290	10.420	10.210	10.390	9.547	80,318,875
2023-02-06	10.530	10.570	10.140	10.190	9.363	153,125,203
2023-02-03	10.570	10.670	10.440	10.600	9.740	83,486,961
2023-02-02	11.200	11.200	10.560	10.620	9.758	197,627,391
2023-02-01	10.870	11.220	10.740	11.150	10.245	155,226,594
2023-01-31	11.110	11.240	10.760	10.820	9.942	124,861,398
2023-01-30	11.330	11.520	10.960	11.130	10.227	153,243,109
2023-01-20	11.140	11.140	10.800	11.030	10.135	82,850,469
2023-01-19	10.820	11.170	10.770	11.150	10.245	121,864,797
2023-01-18	10.880	11.070	10.820	10.870	9.988	102,208,000
2023-01-17	10.790	11.150	10.740	11.110	10.208	169,182,203
2023-01-16	10.930	11.520	10.740	10.800	9.923	342,804,406
2023-01-13	10.780	10.900	10.420	10.830	9.951	189,721,703
2023-01-12	10.390	10.720	10.310	10.720	9.850	184,616,500
2023-01-11	10.200	10.520	9.950	10.300	9.464	219,917,406

← NewerPage 15 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.