Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	10.880	10.960	10.810	10.860	10.622	49,617,527
2025-12-29	10.990	11.110	10.890	10.940	10.700	57,932,398
2025-12-26	10.830	11.140	10.830	10.960	10.720	103,703,695
2025-12-25	10.740	10.870	10.700	10.830	10.593	50,988,289
2025-12-24	10.670	10.790	10.670	10.750	10.515	48,732,078
2025-12-23	10.710	10.860	10.670	10.730	10.495	50,877,398
2025-12-22	10.760	10.830	10.690	10.700	10.466	48,228,301
2025-12-19	10.770	10.900	10.740	10.790	10.554	47,117,121
2025-12-18	10.940	10.990	10.770	10.800	10.563	71,627,797
2025-12-17	10.740	11.140	10.710	11.040	10.798	104,810,000
2025-12-16	10.800	10.880	10.700	10.720	10.485	44,756,113
2025-12-15	10.550	10.940	10.510	10.810	10.573	97,335,695
2025-12-12	10.600	10.670	10.510	10.590	10.358	60,662,020
2025-12-11	10.800	10.830	10.560	10.600	10.368	45,701,168
2025-12-10	10.700	10.870	10.610	10.830	10.593	63,332,398
2025-12-09	10.780	10.790	10.670	10.750	10.515	61,473,871
2025-12-08	10.720	11.040	10.620	10.810	10.573	161,803,812
2025-12-05	10.260	10.590	10.220	10.530	10.299	96,945,711
2025-12-04	10.210	10.290	10.140	10.240	10.016	35,709,602
2025-12-03	10.280	10.340	10.180	10.200	9.977	35,474,699
2025-12-02	10.450	10.460	10.260	10.280	10.055	38,628,578
2025-12-01	10.380	10.490	10.360	10.450	10.221	41,042,168
2025-11-28	10.290	10.420	10.240	10.410	10.182	41,940,238
2025-11-27	10.340	10.420	10.300	10.310	10.084	35,432,441
2025-11-26	10.400	10.420	10.330	10.340	10.114	35,405,688
2025-11-25	10.460	10.490	10.380	10.400	10.172	51,875,559
2025-11-24	10.440	10.500	10.350	10.440	10.211	45,794,461
2025-11-21	10.650	10.820	10.400	10.400	10.172	93,672,914
2025-11-20	10.870	11.130	10.730	10.750	10.515	174,823,297
2025-11-19	10.560	10.750	10.550	10.630	10.397	53,307,434
2025-11-18	10.590	10.660	10.540	10.560	10.329	42,523,180
2025-11-17	10.660	10.700	10.580	10.600	10.368	47,758,301
2025-11-14	10.730	10.800	10.670	10.680	10.446	41,256,473
2025-11-13	10.630	10.810	10.630	10.790	10.554	56,330,566
2025-11-12	10.730	10.770	10.610	10.660	10.427	52,127,199
2025-11-11	10.870	10.950	10.730	10.750	10.515	64,987,578
2025-11-10	10.720	10.930	10.670	10.870	10.632	65,256,168
2025-11-07	10.810	10.830	10.710	10.740	10.505	52,919,961
2025-11-06	10.740	10.890	10.730	10.850	10.612	68,408,578
2025-11-05	10.690	10.780	10.680	10.710	10.475	44,760,910
2025-11-04	10.850	10.880	10.720	10.770	10.534	64,105,953
2025-11-03	10.890	10.940	10.770	10.900	10.661	67,879,938
2025-10-31	11.220	11.240	10.890	10.890	10.651	187,645,109
2025-10-30	11.600	11.640	11.300	11.350	11.101	119,817,695
2025-10-29	11.220	11.740	11.220	11.650	11.395	153,046,094
2025-10-28	11.290	11.320	11.160	11.240	10.994	72,945,406
2025-10-27	11.360	11.550	11.300	11.400	11.033	121,653,102
2025-10-24	11.160	11.320	11.120	11.260	10.897	83,852,094
2025-10-23	11.090	11.180	10.890	11.160	10.801	69,741,070
2025-10-22	11.160	11.170	11.040	11.130	10.772	58,668,680
2025-10-21	11.150	11.390	11.150	11.200	10.839	106,241,602
2025-10-20	11.470	11.520	11.100	11.160	10.801	117,438,203
2025-10-17	11.550	11.740	11.320	11.350	10.985	136,715,203
2025-10-16	11.440	11.740	11.400	11.550	11.178	126,774,000
2025-10-15	11.450	11.570	11.200	11.530	11.159	132,354,500
2025-10-14	11.410	11.720	11.310	11.380	11.014	144,429,500
2025-10-13	11.240	11.510	11.210	11.390	11.023	124,298,898
2025-10-10	11.290	11.790	11.280	11.600	11.227	168,623,906
2025-10-09	11.390	11.470	11.110	11.410	11.043	129,497,203
2025-09-30	11.390	11.580	11.250	11.440	11.072	180,432,703

← NewerPage 4 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.