Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	10.700	11.760	10.660	11.460	11.091	340,079,188
2025-09-26	10.630	10.880	10.600	10.720	10.375	111,404,305
2025-09-25	10.580	10.780	10.530	10.670	10.326	110,870,398
2025-09-24	10.500	10.650	10.430	10.600	10.259	114,555,102
2025-09-23	10.450	10.580	10.290	10.570	10.230	114,230,398
2025-09-22	10.450	10.530	10.400	10.520	10.181	69,015,359
2025-09-19	10.420	10.550	10.390	10.440	10.104	80,872,438
2025-09-18	10.640	10.660	10.320	10.440	10.104	152,064,094
2025-09-17	10.610	10.720	10.570	10.640	10.297	208,176,609
2025-09-16	10.770	10.840	10.560	10.600	10.259	219,584,703
2025-09-15	10.930	10.960	10.700	10.780	10.433	116,024,703
2025-09-12	11.130	11.200	10.880	10.900	10.549	139,067,812
2025-09-11	10.860	11.180	10.770	11.120	10.762	134,560,703
2025-09-10	10.980	11.020	10.800	10.860	10.510	96,204,875
2025-09-09	10.840	11.210	10.800	10.990	10.636	128,044,305
2025-09-08	10.930	11.000	10.780	10.810	10.462	96,946,898
2025-09-05	10.900	10.940	10.720	10.920	10.568	95,075,633
2025-09-04	10.840	10.980	10.700	10.880	10.530	110,414,898
2025-09-03	11.180	11.270	10.770	10.860	10.510	100,078,398
2025-09-02	11.270	11.370	11.010	11.170	10.810	129,413,906
2025-09-01	11.620	11.640	11.250	11.290	10.926	138,176,500
2025-08-29	11.670	11.770	11.470	11.500	11.130	121,435,508
2025-08-28	11.500	11.620	11.300	11.610	11.236	101,351,297
2025-08-27	11.930	11.970	11.500	11.500	11.130	141,582,703
2025-08-26	12.100	12.190	11.850	11.890	11.507	125,100,305
2025-08-25	12.200	12.320	12.010	12.250	11.856	135,384,297
2025-08-22	11.710	12.160	11.710	12.120	11.730	107,115,297
2025-08-21	12.000	12.070	11.740	11.780	11.401	70,120,180
2025-08-20	11.780	11.950	11.660	11.950	11.565	91,646,922
2025-08-19	11.970	12.260	11.850	11.860	11.478	112,378,703
2025-08-18	12.220	12.350	11.910	11.970	11.585	194,465,906
2025-08-15	11.730	12.300	11.650	12.070	11.681	214,392,188
2025-08-14	11.630	12.040	11.600	11.790	11.410	185,416,094
2025-08-13	11.480	11.840	11.340	11.570	11.197	156,480,703
2025-08-12	11.520	11.560	11.330	11.440	11.072	62,354,688
2025-08-11	11.400	11.630	11.400	11.520	11.149	68,518,461
2025-08-08	11.630	11.660	11.430	11.460	11.091	70,726,008
2025-08-07	11.490	11.800	11.460	11.630	11.256	108,575,906
2025-08-06	11.410	11.650	11.350	11.450	11.081	68,396,484
2025-08-05	11.180	11.680	11.150	11.410	11.043	120,973,695
2025-08-04	11.090	11.160	10.990	11.110	10.752	57,313,992
2025-08-01	11.190	11.290	11.090	11.160	10.801	73,933,906
2025-07-31	11.480	11.630	11.160	11.250	10.888	117,015,000
2025-07-30	11.510	11.850	11.370	11.550	11.178	123,983,797
2025-07-29	11.550	11.560	11.240	11.500	11.130	97,985,984
2025-07-28	11.600	11.750	11.400	11.600	11.227	100,819,695
2025-07-25	11.500	11.750	11.330	11.630	11.256	149,015,016
2025-07-24	10.830	11.670	10.810	11.500	11.130	192,451,016
2025-07-23	10.980	11.170	10.890	10.930	10.578	132,528,594
2025-07-22	10.830	11.000	10.750	10.990	10.636	121,324,703
2025-07-21	10.340	10.950	10.320	10.860	10.510	155,244,891
2025-07-18	10.270	10.450	10.210	10.340	10.007	65,564,258
2025-07-17	10.200	10.300	10.130	10.260	9.930	57,930,688
2025-07-16	10.220	10.330	10.110	10.240	9.910	70,714,273
2025-07-15	10.300	10.610	10.240	10.280	9.949	124,325,297
2025-07-14	10.450	10.470	10.180	10.200	9.872	113,014,203
2025-07-11	9.950	10.620	9.880	10.410	10.075	269,716,906
2025-07-10	9.740	9.880	9.720	9.830	9.514	46,523,648
2025-07-09	9.770	9.850	9.730	9.740	9.426	43,377,953
2025-07-08	9.660	9.790	9.660	9.750	9.436	33,024,641

← NewerPage 5 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.