Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-03	9.040	9.060	8.860	8.860	8.666	36,333,980
2026-04-02	9.130	9.130	8.990	9.020	8.822	34,118,379
2026-04-01	9.150	9.180	9.080	9.160	8.959	37,480,461
2026-03-31	9.100	9.190	9.030	9.040	8.842	30,967,480
2026-03-30	9.050	9.130	8.970	9.100	8.901	33,894,461
2026-03-27	8.980	9.130	8.960	9.110	8.910	31,268,660
2026-03-26	9.180	9.200	9.000	9.020	8.822	36,077,512
2026-03-25	9.140	9.260	9.120	9.200	8.999	44,878,680
2026-03-24	9.150	9.170	9.020	9.130	8.930	36,699,578
2026-03-23	9.260	9.330	8.990	9.030	8.832	69,883,398
2026-03-20	9.630	9.650	9.430	9.450	9.243	44,653,762
2026-03-19	9.660	9.680	9.580	9.600	9.390	41,852,238
2026-03-18	9.780	9.810	9.640	9.720	9.507	61,765,199
2026-03-17	9.720	9.950	9.720	9.820	9.605	72,044,195
2026-03-16	9.770	9.780	9.680	9.710	9.497	44,069,434
2026-03-13	9.790	9.870	9.750	9.760	9.546	39,389,141
2026-03-12	9.770	9.830	9.760	9.800	9.585	32,517,980
2026-03-11	9.800	9.820	9.750	9.800	9.585	41,266,047
2026-03-10	9.780	9.840	9.760	9.820	9.605	35,615,398
2026-03-09	9.720	9.840	9.670	9.730	9.517	46,262,246
2026-03-06	9.760	9.910	9.740	9.870	9.654	32,661,520
2026-03-05	9.800	9.840	9.760	9.770	9.556	30,696,500
2026-03-04	9.780	9.840	9.660	9.720	9.507	56,735,059
2026-03-03	9.950	10.050	9.850	9.870	9.654	66,862,141
2026-03-02	10.010	10.040	9.870	9.920	9.703	75,004,477
2026-02-27	10.100	10.180	10.090	10.110	9.889	52,770,566
2026-02-26	10.190	10.210	10.100	10.120	9.898	59,466,602
2026-02-25	10.210	10.370	10.150	10.180	9.957	112,985,797
2026-02-24	10.260	10.280	10.180	10.200	9.977	29,212,570
2026-02-13	10.270	10.330	10.160	10.180	9.957	44,596,840
2026-02-12	10.350	10.360	10.250	10.260	10.035	41,519,398
2026-02-11	10.370	10.390	10.320	10.360	10.133	30,719,170
2026-02-10	10.410	10.420	10.370	10.380	10.153	30,522,240
2026-02-09	10.410	10.440	10.340	10.410	10.182	49,752,480
2026-02-06	10.260	10.470	10.250	10.350	10.123	66,687,383
2026-02-05	10.270	10.420	10.210	10.340	10.114	64,046,980
2026-02-04	10.140	10.320	10.090	10.280	10.055	71,650,203
2026-02-03	10.170	10.200	10.060	10.150	9.928	82,904,672
2026-02-02	10.220	10.340	10.110	10.130	9.908	89,801,375
2026-01-30	10.390	10.420	10.220	10.230	10.006	76,400,758
2026-01-29	10.300	10.440	10.170	10.430	10.202	146,958,500
2026-01-28	10.390	10.580	10.280	10.310	10.084	118,585,797
2026-01-27	10.450	10.460	10.310	10.390	10.162	74,500,469
2026-01-26	10.440	10.640	10.410	10.470	10.241	112,592,898
2026-01-23	10.500	10.550	10.400	10.450	10.221	72,363,406
2026-01-22	10.440	10.580	10.430	10.460	10.231	52,959,102
2026-01-21	10.540	10.560	10.390	10.420	10.192	78,634,414
2026-01-20	10.510	10.600	10.470	10.560	10.329	53,458,672
2026-01-19	10.510	10.560	10.450	10.510	10.280	59,005,520
2026-01-16	10.720	10.770	10.510	10.520	10.290	85,473,680
2026-01-15	10.880	10.940	10.630	10.660	10.427	99,896,391
2026-01-14	10.990	11.210	10.850	10.940	10.700	125,939,906
2026-01-13	11.020	11.230	10.970	11.010	10.769	118,616,094
2026-01-12	10.910	11.020	10.820	10.990	10.749	97,743,508
2026-01-09	10.900	11.000	10.800	10.910	10.671	106,971,906
2026-01-08	11.240	11.240	10.910	10.940	10.700	137,794,094
2026-01-07	11.420	11.420	11.200	11.290	11.043	85,406,383
2026-01-06	11.100	11.450	11.100	11.430	11.180	148,100,609
2026-01-05	10.890	11.180	10.870	11.130	10.886	97,056,719
2025-12-31	10.860	11.050	10.850	10.900	10.661	58,953,969

← NewerPage 3 of 4 · 232 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.