Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.360	9.400	9.120	9.160	9.160	8,033,800
2024-04-29	9.320	9.440	9.240	9.410	9.410	7,178,400
2024-04-26	9.190	9.270	9.130	9.250	9.250	5,907,300
2024-04-25	9.020	9.310	8.990	9.170	9.170	7,765,200
2024-04-24	8.990	9.060	8.910	9.040	9.040	4,473,200
2024-04-23	9.250	9.250	8.890	9.000	9.000	7,577,200
2024-04-22	9.270	9.290	8.970	9.020	9.020	7,453,390
2024-04-19	8.960	9.290	8.960	9.230	9.230	8,323,254
2024-04-18	9.190	9.210	9.000	9.050	9.050	5,479,943
2024-04-17	8.860	9.130	8.800	9.100	9.100	6,249,665
2024-04-16	9.160	9.190	8.770	8.790	8.790	7,926,000
2024-04-15	9.110	9.280	8.900	9.170	9.170	8,725,472
2024-04-12	9.100	9.240	9.020	9.090	9.090	6,823,112
2024-04-11	9.060	9.090	8.900	9.010	9.010	4,254,200
2024-04-10	9.070	9.090	8.920	8.980	8.980	4,299,443
2024-04-09	8.960	9.080	8.930	9.060	9.060	4,413,816
2024-04-08	9.140	9.190	8.950	9.000	9.000	6,840,200
2024-04-03	9.130	9.210	9.000	9.150	9.150	6,763,400
2024-04-02	9.160	9.230	9.100	9.130	9.130	4,538,305
2024-04-01	9.120	9.210	9.070	9.170	9.170	5,519,900
2024-03-29	8.880	9.130	8.860	9.130	9.130	2,669,700
2024-03-28	8.900	9.040	8.850	8.900	8.900	5,958,504
2024-03-27	9.220	9.260	8.880	8.900	8.900	5,608,900
2024-03-26	9.160	9.220	9.110	9.170	9.170	5,044,700
2024-03-25	9.200	9.420	9.110	9.150	9.150	6,256,900
2024-03-22	9.430	9.530	9.210	9.280	9.280	7,312,210
2024-03-21	9.630	9.660	9.490	9.490	9.490	5,639,400
2024-03-20	9.640	9.710	9.570	9.610	9.610	4,866,900
2024-03-19	9.800	9.910	9.640	9.660	9.660	5,911,036
2024-03-18	10.000	10.050	9.710	9.840	9.840	7,239,400
2024-03-15	9.640	9.900	9.600	9.900	9.900	6,200,000
2024-03-14	9.690	9.780	9.600	9.670	9.670	3,835,600
2024-03-13	9.610	9.730	9.570	9.720	9.720	5,003,700
2024-03-12	9.750	9.750	9.590	9.680	9.680	4,424,300
2024-03-11	9.810	9.870	9.530	9.750	9.750	6,364,615
2024-03-08	9.610	9.750	9.440	9.670	9.670	5,163,700
2024-03-07	9.710	9.820	9.620	9.620	9.620	3,800,599
2024-03-06	9.690	9.830	9.690	9.720	9.720	3,560,000
2024-03-05	9.810	9.810	9.640	9.750	9.750	4,352,707
2024-03-04	9.900	9.900	9.650	9.750	9.750	5,548,833
2024-03-01	10.160	10.330	9.850	9.900	9.900	8,037,600
2024-02-29	9.990	10.050	9.630	10.050	10.050	8,125,304
2024-02-28	9.860	10.080	9.680	9.680	9.680	7,796,600
2024-02-27	9.710	9.870	9.670	9.860	9.860	5,179,000
2024-02-26	9.830	9.890	9.710	9.770	9.770	5,023,317
2024-02-23	9.950	9.980	9.650	9.840	9.840	7,012,600
2024-02-22	9.990	9.990	9.760	9.940	9.940	4,939,600
2024-02-21	9.830	10.180	9.740	9.870	9.870	8,495,114
2024-02-20	10.020	10.050	9.680	9.900	9.900	6,284,326
2024-02-19	10.580	10.580	9.910	10.050	10.050	11,936,170
2024-02-08	10.260	10.710	10.140	10.450	10.450	18,244,408
2024-02-07	9.850	10.330	9.780	10.090	10.090	13,821,947
2024-02-06	8.900	9.890	8.720	9.840	9.840	11,339,562
2024-02-05	9.190	9.500	8.480	8.990	8.990	9,480,593
2024-02-02	9.640	9.650	8.880	9.220	9.220	5,649,520
2024-02-01	9.630	9.840	9.490	9.520	9.520	3,387,985
2024-01-31	10.000	10.130	9.700	9.720	9.720	4,647,954
2024-01-30	10.150	10.240	10.040	10.050	10.050	4,101,800
2024-01-29	10.190	10.250	10.050	10.170	10.170	4,820,300
2024-01-26	10.190	10.280	10.120	10.180	10.180	3,981,100

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.