Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.080 | 8.120 | 8.010 | 8.090 | 8.090 | 2,389,033 |
| 2024-07-26 | 8.000 | 8.080 | 7.960 | 8.080 | 8.080 | 2,351,000 |
| 2024-07-25 | 7.920 | 8.030 | 7.920 | 8.000 | 8.000 | 1,991,402 |
| 2024-07-24 | 7.990 | 8.030 | 7.850 | 8.020 | 8.020 | 3,514,096 |
| 2024-07-23 | 8.190 | 8.190 | 7.970 | 8.020 | 8.020 | 4,207,102 |
| 2024-07-22 | 8.100 | 8.120 | 8.020 | 8.060 | 8.060 | 2,600,802 |
| 2024-07-19 | 8.080 | 8.140 | 8.000 | 8.120 | 8.120 | 3,518,302 |
| 2024-07-18 | 8.100 | 8.180 | 8.060 | 8.110 | 8.110 | 2,942,502 |
| 2024-07-17 | 8.050 | 8.160 | 8.010 | 8.150 | 8.150 | 3,506,200 |
| 2024-07-16 | 8.100 | 8.150 | 8.060 | 8.090 | 8.090 | 2,758,110 |
| 2024-07-15 | 8.120 | 8.170 | 8.040 | 8.090 | 8.090 | 3,929,500 |
| 2024-07-12 | 8.450 | 8.450 | 8.090 | 8.180 | 8.180 | 9,134,600 |
| 2024-07-11 | 8.220 | 8.450 | 8.200 | 8.450 | 8.450 | 5,803,972 |
| 2024-07-10 | 8.240 | 8.290 | 8.080 | 8.170 | 8.170 | 4,122,907 |
| 2024-07-09 | 8.100 | 8.340 | 8.040 | 8.240 | 8.240 | 7,535,300 |
| 2024-07-08 | 8.260 | 8.280 | 7.970 | 8.190 | 8.190 | 12,364,902 |
| 2024-07-05 | 8.270 | 8.340 | 8.230 | 8.290 | 8.290 | 2,229,300 |
| 2024-07-04 | 8.260 | 8.370 | 8.210 | 8.300 | 8.300 | 4,140,400 |
| 2024-07-03 | 8.350 | 8.460 | 8.240 | 8.260 | 8.260 | 3,453,600 |
| 2024-07-02 | 8.240 | 8.460 | 8.160 | 8.410 | 8.410 | 6,027,964 |
| 2024-07-01 | 8.210 | 8.290 | 8.090 | 8.240 | 8.240 | 3,038,700 |
| 2024-06-28 | 8.200 | 8.380 | 8.170 | 8.210 | 8.210 | 5,503,563 |
| 2024-06-27 | 8.410 | 8.460 | 8.130 | 8.250 | 8.250 | 8,040,598 |
| 2024-06-26 | 8.260 | 8.440 | 8.110 | 8.430 | 8.430 | 6,105,404 |
| 2024-06-25 | 8.130 | 8.230 | 8.050 | 8.180 | 8.180 | 5,860,704 |
| 2024-06-24 | 8.270 | 8.320 | 8.020 | 8.060 | 8.060 | 6,831,600 |
| 2024-06-21 | 8.420 | 8.480 | 8.330 | 8.340 | 8.340 | 4,505,100 |
| 2024-06-20 | 8.700 | 8.700 | 8.390 | 8.420 | 8.420 | 6,919,700 |
| 2024-06-19 | 8.700 | 8.790 | 8.590 | 8.590 | 8.590 | 3,919,100 |
| 2024-06-18 | 8.550 | 8.740 | 8.510 | 8.660 | 8.660 | 6,211,198 |
| 2024-06-17 | 8.650 | 8.650 | 8.510 | 8.550 | 8.550 | 6,940,500 |
| 2024-06-14 | 8.500 | 8.630 | 8.440 | 8.600 | 8.600 | 6,828,024 |
| 2024-06-13 | 8.670 | 8.740 | 8.490 | 8.520 | 8.520 | 5,155,490 |
| 2024-06-12 | 8.750 | 8.780 | 8.650 | 8.680 | 8.680 | 5,425,600 |
| 2024-06-11 | 8.740 | 8.840 | 8.640 | 8.820 | 8.820 | 4,994,460 |
| 2024-06-07 | 8.760 | 8.860 | 8.660 | 8.780 | 8.780 | 6,789,600 |
| 2024-06-06 | 8.790 | 8.910 | 8.670 | 8.740 | 8.740 | 4,904,400 |
| 2024-06-05 | 8.860 | 8.920 | 8.760 | 8.790 | 8.790 | 3,133,700 |
| 2024-06-04 | 8.990 | 8.990 | 8.750 | 8.890 | 8.890 | 3,457,700 |
| 2024-06-03 | 9.000 | 9.050 | 8.800 | 8.870 | 8.870 | 6,751,300 |
| 2024-05-31 | 9.020 | 9.090 | 9.010 | 9.040 | 9.040 | 2,972,400 |
| 2024-05-30 | 9.060 | 9.110 | 8.990 | 9.060 | 9.060 | 3,740,047 |
| 2024-05-29 | 9.180 | 9.180 | 9.030 | 9.050 | 9.050 | 3,217,500 |
| 2024-05-28 | 9.150 | 9.190 | 9.070 | 9.100 | 9.100 | 3,878,647 |
| 2024-05-27 | 9.150 | 9.200 | 9.040 | 9.170 | 9.170 | 5,009,747 |
| 2024-05-24 | 9.300 | 9.400 | 9.050 | 9.170 | 9.170 | 8,614,119 |
| 2024-05-23 | 9.440 | 9.480 | 9.070 | 9.150 | 9.150 | 9,243,200 |
| 2024-05-22 | 9.650 | 9.650 | 9.460 | 9.500 | 9.500 | 7,625,300 |
| 2024-05-21 | 9.640 | 9.640 | 9.450 | 9.490 | 9.490 | 8,801,000 |
| 2024-05-20 | 9.300 | 9.660 | 9.300 | 9.600 | 9.600 | 20,633,704 |
| 2024-05-17 | 9.000 | 9.310 | 8.970 | 9.300 | 9.300 | 7,902,900 |
| 2024-05-16 | 9.150 | 9.150 | 8.980 | 9.010 | 9.010 | 5,768,200 |
| 2024-05-15 | 9.100 | 9.110 | 8.990 | 9.000 | 9.000 | 3,646,800 |
| 2024-05-14 | 9.080 | 9.170 | 9.070 | 9.110 | 9.110 | 4,130,700 |
| 2024-05-13 | 9.200 | 9.200 | 9.040 | 9.080 | 9.080 | 7,751,720 |
| 2024-05-10 | 9.270 | 9.340 | 9.100 | 9.160 | 9.160 | 8,540,200 |
| 2024-05-09 | 9.290 | 9.300 | 9.170 | 9.260 | 9.260 | 6,021,600 |
| 2024-05-08 | 9.470 | 9.470 | 9.200 | 9.210 | 9.210 | 7,542,800 |
| 2024-05-07 | 9.310 | 9.420 | 9.300 | 9.400 | 9.400 | 5,232,108 |
| 2024-05-06 | 9.260 | 9.410 | 9.200 | 9.360 | 9.360 | 9,442,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-12 | 0.2170 CNY |
| 2021-07-16 | 0.2310 CNY |
| 2020-07-20 | 0.2110 CNY |
| 2019-05-30 | 0.0370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.