Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	8.520	8.720	8.480	8.700	8.335	76,922,156
2025-04-07	9.000	9.000	8.430	8.460	8.105	88,687,688
2025-04-03	9.310	9.420	9.280	9.370	8.976	27,095,439
2025-04-02	9.360	9.420	9.340	9.380	8.986	26,902,439
2025-04-01	9.450	9.500	9.350	9.380	8.986	47,079,633
2025-03-31	9.710	9.750	9.400	9.440	9.044	59,455,008
2025-03-28	9.760	9.800	9.720	9.760	9.350	30,317,430
2025-03-27	9.670	9.770	9.610	9.730	9.321	29,869,670
2025-03-26	9.660	9.720	9.640	9.670	9.264	27,589,789
2025-03-25	9.700	9.730	9.630	9.690	9.283	20,520,211
2025-03-24	9.670	9.700	9.580	9.690	9.283	30,727,420
2025-03-21	9.820	9.890	9.660	9.660	9.254	40,539,500
2025-03-20	9.990	10.100	9.840	9.860	9.446	44,304,969
2025-03-19	9.850	10.020	9.820	9.930	9.513	57,586,031
2025-03-18	9.830	9.880	9.810	9.840	9.427	31,287,711
2025-03-17	9.890	9.900	9.780	9.790	9.379	39,904,246
2025-03-14	9.590	9.910	9.590	9.850	9.436	77,143,516
2025-03-13	9.620	9.710	9.530	9.590	9.187	31,115,830
2025-03-12	9.590	9.740	9.560	9.650	9.245	44,809,312
2025-03-11	9.510	9.590	9.450	9.590	9.187	39,699,633
2025-03-10	9.640	9.650	9.520	9.550	9.149	38,655,770
2025-03-07	9.780	9.790	9.630	9.640	9.235	48,972,887
2025-03-06	9.720	9.870	9.670	9.840	9.427	58,581,246
2025-03-05	9.680	9.710	9.600	9.660	9.254	34,069,527
2025-03-04	9.600	9.740	9.570	9.710	9.302	36,218,020
2025-03-03	9.720	9.780	9.590	9.630	9.226	62,875,602
2025-02-28	9.940	10.060	9.690	9.720	9.312	68,615,328
2025-02-27	9.970	10.030	9.810	9.970	9.551	69,801,102
2025-02-26	9.790	10.000	9.770	10.000	9.580	59,613,930
2025-02-25	9.910	9.930	9.780	9.820	9.408	41,507,340
2025-02-24	9.960	10.060	9.930	9.960	9.542	45,250,809
2025-02-21	9.730	10.030	9.680	9.990	9.570	72,190,828
2025-02-20	9.770	9.800	9.680	9.730	9.321	31,900,730
2025-02-19	9.730	9.820	9.690	9.770	9.360	40,930,688
2025-02-18	10.000	10.000	9.670	9.700	9.293	59,774,727
2025-02-17	10.100	10.130	9.940	10.000	9.580	62,805,602
2025-02-14	9.960	10.050	9.950	10.010	9.590	31,877,750
2025-02-13	10.070	10.130	9.970	9.990	9.570	42,050,820
2025-02-12	9.950	10.080	9.920	10.070	9.647	35,660,020
2025-02-11	10.020	10.030	9.860	9.950	9.532	36,153,480
2025-02-10	10.010	10.070	9.950	10.020	9.599	40,485,527
2025-02-07	9.810	10.140	9.790	9.990	9.570	72,321,297
2025-02-06	9.710	9.850	9.650	9.840	9.427	44,631,199
2025-02-05	9.800	9.850	9.690	9.740	9.331	35,130,047
2025-01-27	9.930	9.990	9.710	9.740	9.331	34,829,191
2025-01-24	9.860	10.020	9.850	9.910	9.494	38,816,793
2025-01-23	9.940	10.160	9.880	9.880	9.465	61,759,273
2025-01-22	9.840	9.850	9.730	9.800	9.388	22,718,131
2025-01-21	9.880	9.920	9.790	9.820	9.408	27,761,820
2025-01-20	9.840	9.970	9.800	9.830	9.417	34,777,688
2025-01-17	9.740	9.850	9.720	9.780	9.369	28,291,369
2025-01-16	9.880	9.950	9.710	9.790	9.379	31,359,461
2025-01-15	9.850	9.900	9.760	9.830	9.417	36,927,180
2025-01-14	9.620	9.920	9.550	9.880	9.465	60,627,801
2025-01-13	9.380	9.560	9.330	9.540	9.139	32,916,820
2025-01-10	9.650	9.700	9.460	9.470	9.072	30,241,689
2025-01-09	9.730	9.810	9.610	9.640	9.235	28,093,170
2025-01-08	9.770	9.830	9.500	9.730	9.321	54,160,801
2025-01-07	9.770	9.860	9.660	9.800	9.388	37,579,711
2025-01-06	9.700	9.830	9.680	9.760	9.350	39,596,301

← NewerPage 7 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.