Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	14.740	14.800	13.630	13.700	12.015	194,630,587
2022-01-05	14.900	15.140	14.810	14.860	13.032	80,344,226
2022-01-04	14.750	15.000	14.590	14.900	13.067	69,087,482
2021-12-31	14.720	14.960	14.600	14.740	12.927	68,524,980
2021-12-30	14.420	14.800	14.300	14.670	12.866	92,857,398
2021-12-29	14.600	14.680	14.380	14.400	12.629	53,425,781
2021-12-28	14.800	14.860	14.330	14.640	12.839	78,714,369
2021-12-27	14.490	14.650	14.260	14.600	12.804	59,290,405
2021-12-24	14.650	14.900	14.440	14.550	12.760	67,398,075
2021-12-23	14.820	14.910	14.410	14.600	12.804	99,187,003
2021-12-22	14.900	15.100	14.640	14.800	12.980	91,030,742
2021-12-21	15.150	15.190	14.910	15.030	13.181	89,442,154
2021-12-20	15.410	15.680	14.950	15.040	13.190	144,396,505
2021-12-17	16.280	16.300	15.600	15.670	13.743	129,513,564
2021-12-16	16.020	16.340	15.890	16.340	14.330	96,912,587
2021-12-15	16.190	16.360	15.950	16.020	14.050	109,085,315
2021-12-14	15.480	16.590	15.370	16.190	14.199	159,847,094
2021-12-13	15.960	16.520	15.600	15.710	13.778	170,795,712
2021-12-10	15.900	16.230	15.610	15.660	13.734	138,596,009
2021-12-09	15.820	16.940	15.690	16.270	14.269	221,356,578
2021-12-08	15.590	15.940	15.100	15.890	13.936	148,174,325
2021-12-07	15.660	15.860	15.220	15.530	13.620	153,690,793
2021-12-06	15.830	16.390	15.280	15.450	13.550	309,727,287
2021-12-03	15.250	15.540	15.050	15.480	13.576	161,254,884
2021-12-02	14.390	15.680	14.360	15.330	13.444	216,741,981
2021-12-01	14.000	14.720	13.940	14.500	12.717	135,359,559
2021-11-30	14.250	14.390	13.920	14.060	12.331	93,309,797
2021-11-29	14.050	14.480	14.020	14.130	12.392	97,278,346
2021-11-26	14.700	14.830	14.360	14.440	12.664	106,230,234
2021-11-25	14.650	14.990	14.550	14.680	12.874	107,596,375
2021-11-24	14.240	14.890	14.230	14.650	12.848	170,253,036
2021-11-23	14.220	14.780	14.180	14.310	12.550	168,420,987
2021-11-22	13.880	14.540	13.830	14.360	12.594	168,937,216
2021-11-19	13.270	14.140	13.210	13.930	12.217	185,670,115
2021-11-18	13.310	13.500	13.240	13.340	11.699	73,198,029
2021-11-17	13.540	13.660	13.370	13.400	11.752	83,910,634
2021-11-16	13.600	13.840	13.460	13.660	11.980	98,059,478
2021-11-15	13.920	14.000	13.680	13.730	12.041	91,628,362
2021-11-12	14.050	14.050	13.690	13.920	12.208	125,849,283
2021-11-11	13.240	14.450	13.190	14.140	12.401	238,200,095
2021-11-10	13.250	13.420	13.100	13.270	11.638	99,371,136
2021-11-09	12.950	13.440	12.870	13.340	11.699	142,360,910
2021-11-08	12.690	13.170	12.660	12.970	11.375	99,310,902
2021-11-05	12.900	13.030	12.710	12.710	11.147	90,785,007
2021-11-04	13.200	13.300	12.910	12.970	11.375	91,180,871
2021-11-03	13.030	13.180	12.960	13.030	11.427	76,520,380
2021-11-02	13.420	13.540	12.850	13.040	11.436	154,934,833
2021-11-01	13.500	13.930	12.900	13.590	11.918	167,081,251
2021-10-29	14.380	14.790	13.730	13.760	12.068	273,328,289
2021-10-28	15.100	15.780	15.020	15.250	13.374	132,961,022
2021-10-27	15.690	15.980	15.010	15.100	13.243	126,767,543
2021-10-26	15.680	16.190	15.650	15.840	13.892	123,475,592
2021-10-25	15.080	16.290	14.750	15.950	13.988	185,667,060
2021-10-22	14.740	15.100	14.740	14.980	13.137	91,172,804
2021-10-21	14.930	15.110	14.620	14.800	12.980	92,739,053
2021-10-20	14.760	15.160	14.660	14.920	13.085	112,305,067
2021-10-19	14.520	15.100	14.460	14.830	13.006	153,199,942
2021-10-18	14.470	14.580	14.200	14.520	12.734	74,576,676
2021-10-15	14.330	14.620	14.250	14.420	12.646	79,233,551
2021-10-14	14.250	14.760	14.130	14.460	12.681	102,157,398

← NewerPage 20 of 20 · 1,200 trading days

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.