Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	10.050	10.090	9.740	9.750	9.340	61,419,078
2025-01-02	10.500	10.560	9.880	10.000	9.580	102,665,203
2024-12-31	11.150	11.210	10.560	10.560	10.116	93,462,250
2024-12-30	11.000	11.180	10.950	11.150	10.682	75,608,414
2024-12-27	10.840	11.270	10.830	11.020	10.557	115,851,602
2024-12-26	10.790	10.950	10.710	10.880	10.423	51,184,090
2024-12-25	10.700	10.850	10.600	10.840	10.385	65,910,180
2024-12-24	10.500	10.750	10.470	10.730	10.279	52,770,078
2024-12-23	10.530	10.650	10.440	10.450	10.011	37,888,480
2024-12-20	10.560	10.660	10.530	10.550	10.107	38,464,559
2024-12-19	10.490	10.620	10.420	10.590	10.145	42,163,391
2024-12-18	10.690	10.730	10.600	10.600	10.155	36,782,008
2024-12-17	10.650	10.750	10.620	10.660	10.212	42,899,801
2024-12-16	10.800	10.820	10.610	10.670	10.222	51,309,887
2024-12-13	11.030	11.040	10.790	10.840	10.385	83,500,414
2024-12-12	11.100	11.350	11.020	11.200	10.658	94,390,328
2024-12-11	11.160	11.380	10.980	11.070	10.534	84,503,711
2024-12-10	11.480	11.510	10.980	10.990	10.458	126,818,898
2024-12-09	10.990	11.190	10.790	10.930	10.401	90,103,844
2024-12-06	10.810	11.350	10.760	11.010	10.477	134,732,891
2024-12-05	10.700	10.850	10.660	10.780	10.258	55,386,621
2024-12-04	10.830	10.900	10.680	10.740	10.220	52,666,859
2024-12-03	10.860	10.960	10.710	10.880	10.353	71,447,844
2024-12-02	10.750	11.020	10.690	10.880	10.353	104,718,094
2024-11-29	10.810	11.280	10.620	10.910	10.382	151,688,609
2024-11-28	10.880	10.960	10.670	10.810	10.287	112,937,203
2024-11-27	10.320	11.080	10.300	10.910	10.382	151,675,391
2024-11-26	10.270	10.510	10.250	10.350	9.849	58,684,141
2024-11-25	10.450	10.490	10.160	10.320	9.820	88,851,633
2024-11-22	10.900	11.010	10.400	10.430	9.925	186,805,797
2024-11-21	11.030	11.770	10.830	11.260	10.715	183,729,203
2024-11-20	10.750	11.280	10.640	11.030	10.496	88,757,156
2024-11-19	10.780	10.830	10.570	10.780	10.258	50,649,898
2024-11-18	10.840	10.970	10.610	10.710	10.191	66,369,148
2024-11-15	11.200	11.390	10.790	10.800	10.277	98,944,211
2024-11-14	11.250	11.800	11.220	11.280	10.734	134,200,203
2024-11-13	11.080	11.300	11.010	11.200	10.658	63,248,141
2024-11-12	11.440	11.530	11.010	11.100	10.563	86,609,211
2024-11-11	11.290	11.490	11.220	11.440	10.886	112,510,492
2024-11-08	11.990	12.020	11.480	11.530	10.972	140,154,891
2024-11-07	10.900	11.880	10.880	11.750	11.181	185,851,109
2024-11-06	11.490	11.570	11.100	11.210	10.667	132,190,594
2024-11-05	10.910	11.300	10.720	11.290	10.743	151,639,812
2024-11-04	10.570	10.820	10.550	10.820	10.296	88,301,688
2024-11-01	10.540	10.680	10.460	10.480	9.973	91,983,805
2024-10-31	10.400	10.720	10.330	10.540	10.030	101,326,492
2024-10-30	10.400	10.500	10.270	10.400	9.896	46,113,113
2024-10-29	10.560	10.700	10.400	10.430	9.925	61,986,859
2024-10-28	10.560	10.620	10.500	10.550	10.039	49,995,207
2024-10-25	10.560	10.750	10.520	10.580	10.068	49,444,527
2024-10-24	10.550	10.640	10.420	10.530	10.020	46,842,969
2024-10-23	10.770	10.850	10.570	10.610	10.096	83,755,914
2024-10-22	10.610	10.780	10.540	10.750	10.230	81,355,664
2024-10-21	10.570	10.750	10.380	10.650	10.134	101,659,906
2024-10-18	10.100	10.980	10.030	10.590	10.077	140,702,000
2024-10-17	10.350	10.430	10.070	10.070	9.582	66,324,719
2024-10-16	10.090	10.450	10.090	10.210	9.716	74,917,367
2024-10-15	10.570	10.680	10.280	10.300	9.801	89,239,750
2024-10-14	10.610	10.850	10.280	10.690	10.172	130,694,000
2024-10-11	10.920	11.070	10.500	10.610	10.096	133,836,891

← NewerPage 8 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.