Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	10.170	10.900	10.070	10.200	9.372	348,305,594
2023-01-09	9.590	10.360	9.550	10.130	9.308	318,469,094
2023-01-06	9.220	9.550	9.210	9.420	8.655	112,848,703
2023-01-05	9.100	9.350	9.080	9.270	8.518	126,113,602
2023-01-04	8.950	9.140	8.950	9.030	8.297	61,024,207
2023-01-03	8.850	9.020	8.640	8.980	8.251	63,369,688
2022-12-30	8.810	9.070	8.800	8.940	8.214	49,362,941
2022-12-29	8.840	8.860	8.750	8.780	8.067	32,639,080
2022-12-28	8.850	8.960	8.800	8.900	8.178	38,407,801
2022-12-27	8.820	9.180	8.810	8.970	8.242	78,062,312
2022-12-26	8.780	8.810	8.650	8.700	7.994	31,459,930
2022-12-23	8.700	8.890	8.670	8.790	8.077	22,991,090
2022-12-22	8.870	8.900	8.700	8.760	8.049	33,113,602
2022-12-21	8.770	8.810	8.700	8.770	8.058	21,347,311
2022-12-20	8.780	8.870	8.680	8.750	8.040	32,615,580
2022-12-19	9.110	9.170	8.730	8.800	8.086	53,488,980
2022-12-16	9.020	9.140	8.990	9.070	8.334	29,426,160
2022-12-15	9.100	9.220	9.040	9.050	8.315	39,339,594
2022-12-14	8.950	9.280	8.930	9.170	8.426	77,041,344
2022-12-13	8.900	9.020	8.860	8.950	8.224	32,092,971
2022-12-12	9.150	9.150	8.880	8.900	8.178	75,471,391
2022-12-09	9.160	9.250	9.030	9.210	8.462	58,132,141
2022-12-08	9.130	9.200	9.090	9.160	8.416	36,414,848
2022-12-07	9.330	9.360	9.110	9.170	8.426	73,886,602
2022-12-06	9.330	9.510	9.290	9.350	8.591	76,835,055
2022-12-05	9.080	9.450	9.080	9.420	8.655	153,806,500
2022-12-02	9.010	9.190	8.940	8.980	8.251	52,802,820
2022-12-01	9.160	9.430	9.030	9.040	8.306	115,657,508
2022-11-30	8.950	9.170	8.910	8.930	8.205	97,315,711
2022-11-29	8.650	9.050	8.650	8.980	8.251	122,470,398
2022-11-28	8.590	8.630	8.460	8.600	7.902	51,453,699
2022-11-25	8.590	8.810	8.550	8.740	8.031	66,706,445
2022-11-24	8.750	8.770	8.550	8.590	7.893	38,326,793
2022-11-23	8.630	8.700	8.520	8.610	7.911	43,578,398
2022-11-22	8.650	8.760	8.600	8.670	7.966	54,477,090
2022-11-21	8.760	8.770	8.610	8.680	7.975	50,287,406
2022-11-18	9.000	9.010	8.800	8.820	8.104	67,972,883
2022-11-17	8.950	9.020	8.880	9.010	8.279	72,657,820
2022-11-16	9.190	9.280	8.930	8.970	8.242	127,245,906
2022-11-15	8.760	9.520	8.710	9.250	8.499	250,696,703
2022-11-14	8.960	9.100	8.750	8.790	8.077	230,332,609
2022-11-11	8.560	9.130	8.430	8.980	8.251	356,703,625
2022-11-10	8.180	8.330	8.150	8.300	7.626	42,047,180
2022-11-09	8.300	8.320	8.160	8.220	7.553	41,795,398
2022-11-08	8.330	8.390	8.220	8.290	7.617	38,844,129
2022-11-07	8.300	8.370	8.260	8.330	7.654	54,827,559
2022-11-04	8.150	8.480	8.150	8.340	7.663	95,904,305
2022-11-03	8.100	8.230	8.090	8.170	7.507	41,342,230
2022-11-02	8.080	8.280	8.060	8.180	7.516	87,736,594
2022-11-01	7.810	8.500	7.810	8.230	7.562	157,346,406
2022-10-31	7.540	7.840	7.530	7.760	7.130	43,932,461
2022-10-28	7.760	7.790	7.520	7.540	6.928	40,647,719
2022-10-27	7.760	7.890	7.750	7.780	7.149	34,435,898
2022-10-26	7.670	7.830	7.670	7.750	7.121	30,570,391
2022-10-25	7.720	7.770	7.520	7.660	7.038	36,093,312
2022-10-24	7.880	8.050	7.710	7.750	7.121	50,606,020
2022-10-21	7.990	8.030	7.810	7.840	7.204	44,555,059
2022-10-20	7.810	7.970	7.780	7.830	7.194	36,005,820
2022-10-19	7.930	7.950	7.830	7.830	7.194	22,607,971
2022-10-18	8.020	8.030	7.920	7.930	7.286	30,579,830

← NewerPage 16 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.