Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.230	9.320	9.120	9.200	8.999	52,648,328
2026-07-15	9.100	9.350	9.070	9.290	9.087	62,410,371
2026-07-14	9.020	9.120	8.960	9.120	8.920	43,399,129
2026-07-13	9.070	9.120	9.000	9.030	8.832	45,841,113
2026-07-10	9.240	9.250	9.100	9.120	8.920	70,071,938
2026-07-09	9.210	9.280	9.150	9.270	9.067	48,119,148
2026-07-08	9.380	9.420	9.210	9.210	9.008	49,630,035
2026-07-07	9.560	9.580	9.360	9.380	9.175	55,491,402
2026-07-06	9.680	9.690	9.510	9.570	9.360	59,845,617
2026-07-03	9.580	9.630	9.480	9.560	9.351	58,381,828
2026-07-02	9.740	9.760	9.490	9.550	9.341	82,345,781
2026-07-01	9.440	9.820	9.410	9.760	9.546	110,569,250
2026-06-30	9.440	9.600	9.380	9.440	9.233	58,410,648
2026-06-29	9.400	9.610	9.340	9.480	9.272	66,910,898
2026-06-26	9.700	9.830	9.380	9.390	9.184	94,312,656
2026-06-25	9.560	9.870	9.460	9.760	9.546	115,906,125
2026-06-24	9.700	9.840	9.560	9.600	9.390	74,297,828
2026-06-23	9.750	9.930	9.640	9.750	9.536	129,378,695
2026-06-22	9.170	9.790	9.160	9.760	9.546	152,555,016
2026-06-18	9.440	9.450	9.160	9.210	9.008	54,976,793
2026-06-17	9.530	9.580	9.420	9.470	9.263	43,672,230
2026-06-16	9.380	9.590	9.350	9.530	9.321	72,501,531
2026-06-15	9.250	9.630	9.240	9.460	9.253	105,931,797
2026-06-12	8.870	9.290	8.810	9.240	9.038	108,004,000
2026-06-11	8.850	8.920	8.790	8.820	8.627	31,939,400
2026-06-10	8.780	8.890	8.760	8.870	8.676	43,775,449
2026-06-09	8.810	8.870	8.760	8.820	8.627	32,697,896
2026-06-08	8.900	9.000	8.800	8.810	8.617	46,178,648
2026-06-05	8.990	9.070	8.960	8.980	8.783	33,764,090
2026-06-04	9.120	9.190	8.930	8.970	8.774	57,091,641
2026-06-03	9.220	9.270	9.140	9.160	8.959	59,281,688
2026-06-02	9.280	9.310	9.180	9.250	9.047	41,815,887
2026-06-01	9.300	9.320	9.150	9.300	9.096	41,355,461
2026-05-29	9.230	9.380	9.220	9.310	9.106	64,841,422
2026-05-28	9.420	9.460	9.180	9.230	9.028	65,014,461
2026-05-27	9.530	9.640	9.410	9.440	9.233	58,727,738
2026-05-26	9.500	9.740	9.480	9.600	9.390	79,836,930
2026-05-25	9.590	9.690	9.420	9.560	9.351	65,424,879
2026-05-22	9.650	9.720	9.490	9.580	9.370	69,658,555
2026-05-21	9.820	10.050	9.650	9.650	9.439	105,520,898
2026-05-20	9.860	9.900	9.750	9.760	9.546	57,333,047
2026-05-19	9.490	9.960	9.460	9.900	9.683	125,211,797
2026-05-18	9.550	9.680	9.450	9.500	9.292	62,738,473
2026-05-15	9.860	9.940	9.600	9.620	9.409	91,083,617
2026-05-14	9.960	10.140	9.860	9.890	9.673	143,613,797
2026-05-13	9.740	10.030	9.630	9.980	9.761	180,762,094
2026-05-12	9.480	10.000	9.430	9.870	9.654	225,620,984
2026-05-11	9.280	9.700	9.220	9.550	9.341	163,547,812
2026-05-08	9.440	9.450	9.290	9.320	9.116	143,876,609
2026-05-07	9.900	9.900	9.360	9.540	9.331	306,901,594
2026-04-17	9.290	9.390	9.180	9.340	9.135	75,747,484
2026-04-16	9.320	9.370	9.270	9.280	9.077	50,759,160
2026-04-15	9.380	9.380	9.260	9.280	9.077	33,464,871
2026-04-14	9.350	9.410	9.240	9.340	9.135	43,591,840
2026-04-13	9.200	9.360	9.180	9.310	9.106	45,095,602
2026-04-10	9.150	9.450	9.150	9.270	9.067	96,139,992
2026-04-09	9.180	9.190	9.020	9.060	8.862	46,880,367
2026-04-08	9.100	9.260	9.060	9.250	9.047	61,848,031
2026-04-07	8.870	8.930	8.850	8.930	8.734	23,810,359
2026-04-03	9.040	9.060	8.860	8.860	8.666	36,333,980

← NewerPage 2 of 4 · 231 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.