Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	10.760	10.780	10.150	10.270	9.007	84,962,124
2022-04-08	10.740	10.870	10.510	10.800	9.472	63,136,855
2022-04-07	10.960	11.090	10.700	10.700	9.384	60,037,585
2022-04-06	11.070	11.110	10.900	11.040	9.682	62,040,715
2022-04-01	10.930	11.220	10.900	11.120	9.752	85,752,182
2022-03-31	10.990	11.120	10.950	10.980	9.630	68,787,790
2022-03-30	10.630	11.180	10.600	11.090	9.726	126,738,321
2022-03-29	10.770	10.850	10.470	10.480	9.191	46,655,790
2022-03-28	10.460	10.850	10.440	10.760	9.437	45,615,362
2022-03-25	10.840	11.030	10.660	10.690	9.375	61,650,738
2022-03-24	10.860	10.940	10.700	10.840	9.507	55,984,408
2022-03-23	10.910	11.060	10.880	10.940	9.594	58,159,045
2022-03-22	10.730	11.090	10.720	10.970	9.621	89,488,345
2022-03-21	10.910	10.990	10.690	10.810	9.480	76,071,552
2022-03-18	10.910	11.070	10.780	10.990	9.638	96,419,182
2022-03-17	11.220	11.320	10.920	11.000	9.647	158,862,147
2022-03-16	10.520	11.360	10.350	11.220	9.840	186,784,314
2022-03-15	10.730	10.980	10.290	10.330	9.059	101,820,607
2022-03-14	10.700	11.100	10.650	10.810	9.480	95,836,234
2022-03-11	10.350	10.990	10.300	10.870	9.533	113,598,602
2022-03-10	10.850	10.900	10.540	10.570	9.270	86,946,793
2022-03-09	10.960	11.030	10.190	10.610	9.305	102,819,032
2022-03-08	11.130	11.420	10.900	10.900	9.559	103,867,228
2022-03-07	11.670	11.670	11.220	11.280	9.893	88,686,934
2022-03-04	11.780	11.900	11.580	11.690	10.252	83,779,996
2022-03-03	12.170	12.330	11.930	12.000	10.524	69,507,405
2022-03-02	12.170	12.230	12.030	12.090	10.603	61,457,631
2022-03-01	12.300	12.400	12.110	12.330	10.813	70,648,002
2022-02-28	12.260	12.430	12.110	12.260	10.752	62,290,742
2022-02-25	12.450	12.570	12.260	12.320	10.805	55,989,404
2022-02-24	12.250	12.650	12.060	12.230	10.726	106,027,994
2022-02-23	11.900	12.450	11.890	12.390	10.866	112,394,086
2022-02-22	12.290	12.290	11.770	11.900	10.436	93,444,531
2022-02-21	12.430	12.430	12.160	12.400	10.875	65,256,845
2022-02-18	12.330	12.460	12.300	12.420	10.892	43,335,524
2022-02-17	12.480	12.550	12.350	12.420	10.892	44,188,155
2022-02-16	12.560	12.820	12.460	12.530	10.989	49,576,635
2022-02-15	12.390	12.530	12.300	12.520	10.980	47,715,622
2022-02-14	12.750	12.830	12.280	12.390	10.866	97,626,960
2022-02-11	12.890	13.300	12.850	12.920	11.331	89,375,482
2022-02-10	12.910	13.190	12.860	12.990	11.392	74,536,221
2022-02-09	12.720	12.980	12.680	12.850	11.269	64,275,642
2022-02-08	12.630	12.940	12.380	12.800	11.226	96,759,435
2022-02-07	12.500	12.870	12.430	12.690	11.129	84,528,747
2022-01-28	12.850	12.880	12.160	12.270	10.761	80,951,608
2022-01-27	13.040	13.180	12.680	12.700	11.138	63,443,843
2022-01-26	12.980	13.250	12.700	13.130	11.515	79,272,575
2022-01-25	13.410	13.590	12.990	13.010	11.410	68,085,239
2022-01-24	13.400	13.600	13.310	13.350	11.708	47,290,528
2022-01-21	13.710	13.740	13.470	13.520	11.857	68,551,624
2022-01-20	13.400	14.040	13.230	13.830	12.129	147,034,778
2022-01-19	13.340	13.680	13.300	13.420	11.769	69,324,427
2022-01-18	13.200	13.500	13.070	13.310	11.673	69,091,635
2022-01-17	13.000	13.280	12.960	13.140	11.524	59,663,627
2022-01-14	13.330	13.480	13.070	13.130	11.515	66,459,134
2022-01-13	13.690	13.750	13.320	13.360	11.717	51,610,989
2022-01-12	13.470	13.660	13.350	13.630	11.954	49,347,333
2022-01-11	13.350	13.600	13.300	13.430	11.778	56,020,906
2022-01-10	13.580	13.650	13.210	13.400	11.752	79,899,623
2022-01-07	13.690	13.840	13.380	13.680	11.997	107,370,800

← NewerPage 19 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.