Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.920	10.190	9.850	10.180	10.180	8,152,400
2024-01-24	9.550	9.990	9.380	9.910	9.910	6,604,383
2024-01-23	9.150	9.360	8.980	9.340	9.340	5,036,478
2024-01-22	9.860	9.870	9.120	9.150	9.150	7,296,200
2024-01-19	9.870	10.000	9.680	9.920	9.920	7,291,715
2024-01-18	9.980	10.010	9.430	9.770	9.770	7,172,700
2024-01-17	10.130	10.200	10.000	10.010	10.010	2,955,400
2024-01-16	10.140	10.220	10.070	10.180	10.180	3,621,412
2024-01-15	10.050	10.340	10.000	10.170	10.170	3,931,000
2024-01-12	9.980	10.120	9.950	10.080	10.080	2,866,200
2024-01-11	9.890	10.040	9.810	10.030	10.030	3,973,200
2024-01-10	9.930	10.040	9.860	9.900	9.900	3,028,375
2024-01-09	9.800	9.970	9.720	9.930	9.930	4,496,900
2024-01-08	10.000	10.040	9.790	9.790	9.790	5,447,076
2024-01-05	10.180	10.200	10.000	10.030	10.030	4,064,900
2024-01-04	10.290	10.310	10.130	10.180	10.180	3,800,880
2024-01-03	10.290	10.370	10.210	10.290	10.290	3,062,500
2024-01-02	10.310	10.420	10.240	10.330	10.330	4,163,073
2023-12-29	10.320	10.420	10.280	10.300	10.300	3,342,671
2023-12-28	10.250	10.360	10.180	10.350	10.350	4,428,506
2023-12-27	10.140	10.260	10.100	10.230	10.230	3,638,200
2023-12-26	10.150	10.260	10.080	10.170	10.170	4,388,600
2023-12-25	10.160	10.240	10.050	10.200	10.200	3,939,860
2023-12-22	10.160	10.260	10.080	10.140	10.140	5,365,598
2023-12-21	10.030	10.300	10.030	10.190	10.190	6,314,376
2023-12-20	10.130	10.790	10.090	10.130	10.130	7,679,169
2023-12-19	10.530	10.530	10.000	10.150	10.150	14,656,407
2023-12-18	11.030	11.040	10.450	10.540	10.540	14,055,743
2023-12-15	11.250	11.250	10.950	10.960	10.960	6,467,580
2023-12-14	11.220	11.280	11.060	11.230	11.230	8,535,800
2023-12-13	11.320	11.420	11.140	11.250	11.250	8,924,700
2023-12-12	11.220	11.400	11.130	11.320	11.320	11,916,267
2023-12-11	11.080	11.300	10.880	11.200	11.200	16,166,985
2023-12-08	10.990	11.100	10.770	11.090	11.090	19,917,819
2023-12-07	11.100	11.400	10.680	11.020	11.020	16,062,471
2023-12-06	10.710	11.150	10.660	11.100	11.100	14,010,204
2023-12-05	10.860	10.970	10.710	10.720	10.720	6,548,467
2023-12-04	11.010	11.230	10.840	10.850	10.850	11,557,499
2023-12-01	10.870	11.100	10.790	11.000	11.000	8,774,100
2023-11-30	10.780	10.890	10.640	10.870	10.870	6,715,800
2023-11-29	10.820	10.920	10.660	10.720	10.720	7,669,800
2023-11-28	10.930	10.930	10.700	10.750	10.750	7,193,201
2023-11-27	11.010	11.120	10.830	10.850	10.850	11,724,167
2023-11-24	10.880	11.150	10.820	10.960	10.960	8,098,800
2023-11-23	10.740	10.950	10.690	10.930	10.930	6,385,300
2023-11-22	10.850	10.920	10.730	10.750	10.750	6,126,000
2023-11-21	10.690	10.930	10.630	10.870	10.870	8,517,200
2023-11-20	10.900	10.960	10.200	10.670	10.670	10,438,085
2023-11-17	10.940	10.960	10.810	10.870	10.870	4,494,176
2023-11-16	11.060	11.120	10.820	10.960	10.960	9,962,643
2023-11-15	10.900	11.040	10.810	11.000	11.000	6,666,998
2023-11-14	11.000	11.030	10.770	10.870	10.870	6,566,585
2023-11-13	10.820	10.990	10.700	10.880	10.880	6,428,743
2023-11-10	10.600	10.820	10.520	10.770	10.770	5,563,100
2023-11-09	10.720	10.730	10.480	10.620	10.620	7,651,148
2023-11-08	10.810	11.100	10.610	10.720	10.720	14,981,829
2023-11-07	10.900	10.970	10.720	10.850	10.850	10,582,700
2023-11-06	10.500	10.860	10.380	10.800	10.800	14,993,401
2023-11-03	10.570	10.620	10.350	10.410	10.410	9,894,800
2023-11-02	10.610	10.650	10.420	10.530	10.530	4,936,356

← NewerPage 12 of 21 · 1,212 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.