Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	8.020	8.030	7.920	7.930	7.286	30,579,830
2022-10-17	7.900	8.010	7.880	7.970	7.323	31,896,840
2022-10-14	7.860	8.010	7.850	7.950	7.305	38,712,367
2022-10-13	7.810	7.860	7.760	7.810	7.176	22,817,391
2022-10-12	7.640	7.880	7.620	7.850	7.213	33,346,871
2022-10-11	7.610	7.720	7.550	7.640	7.020	25,006,561
2022-10-10	7.700	7.730	7.600	7.610	6.992	21,711,539
2022-09-30	7.670	7.770	7.660	7.690	7.066	23,777,359
2022-09-29	7.820	7.840	7.630	7.690	7.066	28,596,551
2022-09-28	7.840	7.880	7.740	7.750	7.121	27,344,381
2022-09-27	7.800	7.890	7.750	7.870	7.231	23,789,930
2022-09-26	7.920	7.940	7.750	7.760	7.130	32,391,221
2022-09-23	8.010	8.070	7.910	7.970	7.323	29,929,090
2022-09-22	7.970	8.090	7.950	8.020	7.369	22,954,570
2022-09-21	8.010	8.070	7.870	8.040	7.387	32,897,051
2022-09-20	8.060	8.090	8.000	8.050	7.397	26,602,711
2022-09-19	8.090	8.120	7.980	8.020	7.369	40,367,621
2022-09-16	8.510	8.530	8.090	8.090	7.433	120,087,102
2022-09-15	8.610	8.730	8.480	8.540	7.847	55,102,246
2022-09-14	8.660	8.700	8.560	8.600	7.902	47,251,020
2022-09-13	8.710	8.940	8.680	8.770	8.058	57,738,848
2022-09-09	8.550	8.720	8.550	8.690	7.985	59,419,340
2022-09-08	8.640	8.680	8.550	8.560	7.865	33,952,887
2022-09-07	8.660	8.680	8.610	8.640	7.939	26,552,000
2022-09-06	8.550	8.710	8.550	8.700	7.994	50,421,113
2022-09-05	8.440	8.540	8.420	8.520	7.828	32,627,510
2022-09-02	8.520	8.590	8.410	8.440	7.755	41,921,199
2022-09-01	8.620	8.680	8.520	8.540	7.847	36,600,539
2022-08-31	8.620	8.730	8.520	8.660	7.957	60,939,680
2022-08-30	8.640	8.770	8.610	8.650	7.948	37,397,129
2022-08-29	8.640	8.720	8.560	8.640	7.939	41,203,719
2022-08-26	8.850	8.870	8.710	8.730	8.021	46,781,406
2022-08-25	8.700	8.890	8.670	8.850	8.132	74,476,414
2022-08-24	8.860	9.070	8.640	8.650	7.948	86,258,141
2022-08-23	8.810	8.990	8.790	8.880	8.159	54,918,793
2022-08-22	8.900	8.950	8.820	8.840	8.122	48,054,246
2022-08-19	9.000	9.040	8.930	8.930	8.205	39,743,609
2022-08-18	9.000	9.070	8.940	8.980	8.251	57,100,672
2022-08-17	8.940	9.100	8.890	9.040	8.306	69,305,359
2022-08-16	8.970	9.080	8.890	8.940	8.214	43,286,941
2022-08-15	8.990	9.060	8.890	8.960	8.233	54,456,328
2022-08-12	9.000	9.120	8.900	9.040	8.306	79,748,000
2022-08-11	8.640	9.090	8.620	9.030	8.297	130,386,898
2022-08-10	8.630	8.750	8.520	8.600	7.902	42,777,641
2022-08-09	8.680	8.750	8.610	8.640	7.939	37,170,191
2022-08-08	8.580	8.750	8.550	8.710	8.003	50,846,246
2022-08-05	8.330	8.680	8.290	8.630	7.930	72,779,844
2022-08-04	8.290	8.350	8.250	8.320	7.645	28,821,881
2022-08-03	8.240	8.370	8.240	8.250	7.580	44,610,480
2022-08-02	8.480	8.480	8.120	8.240	7.571	70,365,172
2022-08-01	8.660	8.670	8.500	8.550	7.856	49,543,922
2022-07-29	8.700	8.740	8.620	8.650	7.948	41,124,992
2022-07-28	8.860	8.980	8.860	8.930	7.975	50,683,969
2022-07-27	8.810	8.850	8.780	8.820	7.877	27,651,400
2022-07-26	8.830	8.880	8.770	8.840	7.895	45,350,488
2022-07-25	8.930	8.950	8.830	8.840	7.895	29,809,420
2022-07-22	8.960	9.060	8.840	8.930	7.975	40,065,930
2022-07-21	9.000	9.050	8.950	8.960	8.002	32,616,580
2022-07-20	8.990	9.050	8.950	9.000	8.038	36,552,273
2022-07-19	8.900	9.010	8.850	8.980	8.020	46,583,281

← NewerPage 17 of 20 · 1,200 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.