Orient Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	11.250	11.480	10.680	11.040	10.505	196,492,984
2024-10-09	12.200	12.520	11.110	11.130	10.591	330,836,812
2024-10-08	12.220	12.220	11.720	12.220	11.628	182,564,297
2024-09-30	10.990	11.110	10.560	11.110	10.572	259,175,703
2024-09-27	9.600	10.100	9.460	10.100	9.611	115,833,203
2024-09-26	9.000	9.420	8.970	9.420	8.964	118,112,492
2024-09-25	9.200	9.350	8.990	9.050	8.612	120,511,695
2024-09-24	8.600	9.040	8.590	9.020	8.583	105,016,094
2024-09-23	8.560	8.600	8.470	8.550	8.136	23,981,020
2024-09-20	8.560	8.590	8.480	8.580	8.165	26,234,539
2024-09-19	8.520	8.640	8.440	8.560	8.146	30,066,250
2024-09-18	8.420	8.520	8.400	8.500	8.088	22,932,670
2024-09-13	8.480	8.550	8.430	8.430	8.022	20,044,100
2024-09-12	8.460	8.520	8.420	8.490	8.079	19,303,369
2024-09-11	8.450	8.550	8.430	8.500	8.088	20,979,240
2024-09-10	8.500	8.530	8.380	8.450	8.041	24,950,820
2024-09-09	8.380	8.600	8.310	8.490	8.079	44,980,801
2024-09-06	8.840	8.860	8.530	8.550	8.136	69,354,781
2024-09-05	8.480	8.700	8.450	8.640	8.222	49,614,289
2024-09-04	8.420	8.510	8.380	8.430	8.022	29,643,141
2024-09-03	8.300	8.540	8.270	8.460	8.050	39,445,312
2024-09-02	8.400	8.420	8.270	8.280	7.879	36,549,754
2024-08-30	8.260	8.600	8.260	8.420	8.012	56,327,621
2024-08-29	8.290	8.380	8.240	8.250	7.851	26,008,180
2024-08-28	8.340	8.380	8.280	8.290	7.889	18,202,930
2024-08-27	8.440	8.450	8.320	8.340	7.936	14,166,390
2024-08-26	8.390	8.480	8.350	8.440	8.031	24,535,250
2024-08-23	8.280	8.430	8.260	8.370	7.965	25,465,949
2024-08-22	8.450	8.480	8.270	8.290	7.889	36,927,980
2024-08-21	8.440	8.520	8.400	8.450	8.041	16,861,039
2024-08-20	8.590	8.620	8.430	8.450	8.041	27,774,561
2024-08-19	8.530	8.610	8.500	8.580	8.165	23,034,891
2024-08-16	8.550	8.620	8.490	8.540	8.127	23,043,770
2024-08-15	8.500	8.660	8.500	8.590	8.174	32,065,240
2024-08-14	8.590	8.640	8.510	8.530	8.117	20,365,480
2024-08-13	8.470	8.610	8.410	8.610	8.193	39,248,688
2024-08-12	8.430	8.520	8.400	8.480	8.069	31,308,971
2024-08-09	8.530	8.620	8.450	8.460	8.050	30,057,170
2024-08-08	8.490	8.660	8.470	8.540	8.127	36,907,801
2024-08-07	8.480	8.560	8.420	8.500	8.088	27,628,080
2024-08-06	8.460	8.520	8.370	8.460	8.050	31,208,051
2024-08-05	8.380	8.590	8.350	8.400	7.993	61,200,688
2024-08-02	8.470	8.550	8.380	8.400	7.993	42,164,449
2024-08-01	8.460	8.530	8.400	8.510	8.098	54,861,441
2024-07-31	8.250	8.610	8.230	8.500	8.088	90,501,031
2024-07-30	8.140	8.260	8.090	8.250	7.851	41,336,609
2024-07-29	7.990	8.270	7.980	8.180	7.784	60,905,031
2024-07-26	7.900	8.040	7.880	8.000	7.613	23,725,100
2024-07-25	7.830	7.960	7.820	7.900	7.518	23,265,590
2024-07-24	7.850	7.910	7.790	7.850	7.470	29,841,410
2024-07-23	7.950	8.050	7.850	7.860	7.479	36,450,910
2024-07-22	7.950	8.030	7.890	7.970	7.584	42,460,367
2024-07-19	7.760	7.940	7.750	7.910	7.527	35,079,738
2024-07-18	7.740	7.790	7.630	7.780	7.403	28,327,221
2024-07-17	7.660	7.770	7.650	7.740	7.365	25,611,391
2024-07-16	7.600	7.680	7.560	7.660	7.289	22,921,770
2024-07-15	7.560	7.620	7.540	7.580	7.213	13,730,800
2024-07-12	7.570	7.620	7.540	7.580	7.213	15,948,420
2024-07-11	7.500	7.600	7.470	7.580	7.213	25,937,311
2024-07-10	7.350	7.520	7.330	7.430	7.070	25,065,641

← NewerPage 9 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.