Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	9.670	9.700	9.630	9.660	9.349	21,790,680
2025-07-04	9.680	9.800	9.610	9.670	9.359	37,702,953
2025-07-03	9.640	9.710	9.620	9.680	9.368	28,075,699
2025-07-02	9.650	9.660	9.580	9.610	9.301	24,835,779
2025-07-01	9.680	9.690	9.590	9.640	9.330	29,137,211
2025-06-30	9.720	9.770	9.620	9.680	9.368	35,248,711
2025-06-27	9.800	9.970	9.700	9.720	9.407	57,957,422
2025-06-26	9.940	9.970	9.790	9.870	9.455	57,128,738
2025-06-25	9.640	9.980	9.620	9.940	9.523	102,381,906
2025-06-24	9.450	9.700	9.450	9.630	9.226	52,951,602
2025-06-23	9.260	9.480	9.230	9.430	9.034	27,084,680
2025-06-20	9.310	9.380	9.290	9.290	8.900	15,074,710
2025-06-19	9.510	9.520	9.290	9.310	8.919	29,957,609
2025-06-18	9.610	9.640	9.470	9.520	9.120	23,971,279
2025-06-17	9.610	9.660	9.590	9.660	9.254	23,587,859
2025-06-16	9.500	9.650	9.500	9.640	9.235	29,541,660
2025-06-13	9.570	9.640	9.470	9.540	9.139	34,521,969
2025-06-12	9.590	9.660	9.540	9.560	9.158	39,977,898
2025-06-11	9.480	9.720	9.460	9.610	9.206	47,240,648
2025-06-10	9.580	9.580	9.400	9.460	9.063	24,808,250
2025-06-09	9.610	9.670	9.530	9.560	9.158	26,633,920
2025-06-06	9.620	9.630	9.500	9.510	9.111	22,275,199
2025-06-05	9.580	9.640	9.550	9.600	9.197	29,850,609
2025-06-04	9.490	9.600	9.460	9.580	9.178	33,450,219
2025-06-03	9.300	9.520	9.250	9.500	9.101	38,189,633
2025-05-30	9.310	9.350	9.270	9.330	8.938	17,896,461
2025-05-29	9.200	9.340	9.200	9.320	8.929	23,192,881
2025-05-28	9.250	9.270	9.180	9.200	8.814	14,351,890
2025-05-27	9.240	9.280	9.210	9.260	8.871	14,889,660
2025-05-26	9.250	9.310	9.220	9.250	8.861	17,930,561
2025-05-23	9.370	9.380	9.230	9.270	8.881	25,831,439
2025-05-22	9.390	9.400	9.300	9.360	8.967	19,987,020
2025-05-21	9.420	9.460	9.390	9.390	8.996	18,570,490
2025-05-20	9.440	9.450	9.360	9.420	9.024	20,597,141
2025-05-19	9.380	9.440	9.330	9.410	9.015	21,459,480
2025-05-16	9.430	9.470	9.350	9.400	9.005	33,301,859
2025-05-15	9.600	9.640	9.440	9.460	9.063	41,436,609
2025-05-14	9.430	9.860	9.350	9.670	9.264	83,990,086
2025-05-13	9.570	9.580	9.350	9.420	9.024	49,465,930
2025-05-12	9.360	9.570	9.300	9.540	9.139	54,022,641
2025-05-09	9.380	9.400	9.250	9.290	8.900	23,476,631
2025-05-08	9.310	9.440	9.290	9.380	8.986	29,000,881
2025-05-07	9.580	9.620	9.300	9.340	8.948	47,327,566
2025-05-06	9.200	9.300	9.170	9.290	8.900	32,153,311
2025-04-30	9.130	9.210	9.120	9.160	8.775	22,683,619
2025-04-29	9.130	9.170	9.080	9.100	8.718	18,597,100
2025-04-28	9.170	9.170	9.050	9.140	8.756	23,534,090
2025-04-25	9.150	9.200	9.120	9.170	8.785	20,297,711
2025-04-24	9.150	9.180	9.070	9.140	8.756	19,919,301
2025-04-23	9.150	9.170	9.090	9.140	8.756	21,947,160
2025-04-22	9.160	9.180	9.110	9.120	8.737	23,220,650
2025-04-21	9.120	9.190	9.100	9.170	8.785	19,188,600
2025-04-18	9.090	9.170	9.060	9.150	8.766	22,746,420
2025-04-17	9.110	9.140	9.060	9.120	8.737	27,528,760
2025-04-16	9.070	9.160	8.950	9.160	8.775	35,439,992
2025-04-15	9.060	9.080	8.980	9.070	8.689	26,448,641
2025-04-14	9.100	9.110	9.020	9.040	8.660	28,937,551
2025-04-11	9.010	9.100	8.970	9.030	8.651	32,967,379
2025-04-10	9.100	9.110	8.920	9.050	8.670	50,288,793
2025-04-09	8.650	8.960	8.520	8.880	8.507	66,060,703

← NewerPage 6 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.