Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.760	8.950	8.750	8.880	7.931	48,762,738
2022-07-15	9.010	9.010	8.750	8.760	7.824	126,494,203
2022-07-14	9.330	9.330	9.180	9.190	8.208	49,990,551
2022-07-13	9.280	9.350	9.230	9.330	8.333	49,299,633
2022-07-12	9.250	9.420	9.230	9.270	8.279	67,490,953
2022-07-11	9.260	9.330	9.210	9.240	8.252	51,952,793
2022-07-08	9.500	9.530	9.270	9.290	8.297	88,361,688
2022-07-07	9.500	9.580	9.440	9.450	8.440	59,285,434
2022-07-06	9.710	9.750	9.490	9.520	8.502	94,330,016
2022-07-05	10.100	10.120	9.670	9.700	8.663	137,538,703
2022-07-04	10.050	10.130	9.880	10.060	8.985	54,997,047
2022-07-01	10.210	10.260	10.030	10.040	8.967	68,708,750
2022-06-30	10.160	10.400	10.150	10.210	9.119	75,333,961
2022-06-29	10.400	10.600	10.080	10.130	9.047	110,196,094
2022-06-28	10.360	10.520	10.250	10.480	9.360	97,963,906
2022-06-27	10.580	10.630	10.280	10.400	9.288	125,935,203
2022-06-24	10.100	10.780	9.930	10.490	9.369	212,733,297
2022-06-23	9.670	10.120	9.660	10.060	8.985	140,404,406
2022-06-22	9.910	9.980	9.700	9.700	8.663	72,089,078
2022-06-21	9.940	10.020	9.790	9.940	8.877	73,370,148
2022-06-20	9.950	10.190	9.860	9.970	8.904	94,836,531
2022-06-17	9.900	10.120	9.660	9.960	8.895	145,637,594
2022-06-16	10.500	10.500	10.000	10.030	8.958	197,855,016
2022-06-15	10.210	11.110	10.210	10.550	9.422	356,142,594
2022-06-14	9.540	10.280	9.480	10.160	9.074	219,620,188
2022-06-13	9.770	9.880	9.570	9.690	8.654	122,120,305
2022-06-10	9.560	10.000	9.450	9.910	8.851	179,078,203
2022-06-09	9.750	9.980	9.570	9.590	8.565	155,060,094
2022-06-08	9.620	9.800	9.410	9.700	8.663	153,516,406
2022-06-07	9.500	9.860	9.480	9.620	8.592	160,233,797
2022-06-06	9.260	9.580	9.200	9.560	8.538	136,371,109
2022-06-02	9.180	9.340	9.130	9.280	8.288	53,410,449
2022-06-01	9.270	9.390	9.150	9.230	8.243	57,872,809
2022-05-31	9.120	9.360	9.060	9.340	8.342	90,640,461
2022-05-30	9.200	9.240	9.050	9.090	8.118	56,047,238
2022-05-27	9.290	9.400	9.110	9.160	8.181	66,288,391
2022-05-26	9.200	9.480	9.020	9.280	8.288	102,665,906
2022-05-25	9.190	9.230	9.070	9.170	8.190	55,901,594
2022-05-24	9.460	9.550	9.140	9.150	8.172	87,325,188
2022-05-23	9.340	9.550	9.280	9.520	8.502	108,354,703
2022-05-20	9.330	9.450	9.210	9.350	8.351	118,783,695
2022-05-19	9.080	9.300	9.010	9.280	8.288	98,209,930
2022-05-18	8.930	9.350	8.890	9.200	8.217	164,794,297
2022-05-17	8.820	8.970	8.740	8.930	7.975	60,598,340
2022-05-16	9.080	9.080	8.810	8.840	7.895	69,955,031
2022-05-13	8.910	9.060	8.820	8.990	8.029	92,598,688
2022-05-12	8.800	9.120	8.770	8.920	7.967	78,512,367
2022-05-11	8.640	9.520	8.610	9.000	8.038	167,313,406
2022-05-10	8.480	8.680	8.460	8.650	7.725	57,385,141
2022-05-09	8.530	8.640	8.500	8.570	7.654	40,908,406
2022-05-06	8.570	8.690	8.540	8.560	7.645	60,953,340
2022-05-05	8.580	8.790	8.570	8.740	7.806	109,936,203
2022-04-29	8.860	9.350	8.620	9.160	8.181	171,079,812
2022-04-20	9.490	9.570	9.180	9.220	8.086	145,118,539
2022-04-19	9.550	9.720	9.450	9.490	8.323	144,314,431
2022-04-18	10.180	10.230	9.790	9.790	8.586	174,839,834
2022-04-15	10.880	11.110	10.730	10.880	9.542	89,518,570
2022-04-14	10.530	11.280	10.530	10.950	9.603	139,352,366
2022-04-13	10.540	10.640	10.390	10.390	9.112	56,701,335
2022-04-12	10.220	10.750	10.150	10.600	9.296	87,327,882

← NewerPage 18 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.