Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.510	10.600	10.410	10.520	10.520	5,475,213
2023-10-31	10.650	10.720	10.510	10.520	10.520	8,149,885
2023-10-30	10.400	10.980	10.370	10.610	10.610	19,000,813
2023-10-27	10.250	10.420	10.100	10.350	10.350	12,368,556
2023-10-26	10.220	10.370	10.020	10.360	10.360	13,240,191
2023-10-25	9.690	10.380	9.630	10.250	10.250	19,477,100
2023-10-24	9.410	9.700	9.310	9.690	9.690	8,839,271
2023-10-23	9.630	9.700	9.330	9.450	9.450	7,126,779
2023-10-20	9.370	9.730	9.370	9.650	9.650	9,260,289
2023-10-19	9.500	9.620	9.350	9.590	9.590	7,790,600
2023-10-18	9.920	10.060	9.480	9.650	9.650	13,108,995
2023-10-17	9.720	10.080	9.430	9.980	9.980	12,425,919
2023-10-16	9.520	9.740	9.500	9.700	9.700	8,929,760
2023-10-13	9.580	9.650	9.400	9.470	9.470	10,190,691
2023-10-12	9.710	9.840	9.650	9.660	9.660	6,094,696
2023-10-11	9.800	9.950	9.740	9.760	9.760	7,697,700
2023-10-10	9.900	9.970	9.780	9.850	9.850	7,494,900
2023-10-09	9.970	9.970	9.800	9.880	9.880	5,826,311
2023-09-28	10.020	10.100	9.820	10.000	10.000	8,078,700
2023-09-27	9.930	10.040	9.920	9.970	9.970	5,686,473
2023-09-26	9.950	10.050	9.920	9.960	9.960	4,785,600
2023-09-25	10.020	10.180	9.970	10.000	10.000	6,808,500
2023-09-22	10.010	10.140	9.970	10.090	10.090	5,699,340
2023-09-21	10.090	10.240	10.040	10.070	10.070	5,145,300
2023-09-20	10.070	10.200	9.950	10.130	10.130	5,872,804
2023-09-19	10.070	10.160	10.010	10.100	10.100	6,841,700
2023-09-18	10.120	10.130	9.930	10.060	10.060	7,655,200
2023-09-15	10.210	10.240	10.020	10.100	10.100	6,441,993
2023-09-14	10.150	10.250	10.070	10.220	10.220	6,248,900
2023-09-13	10.000	10.250	10.000	10.210	10.210	8,018,600
2023-09-12	9.940	10.120	9.930	10.060	10.060	5,614,500
2023-09-11	10.260	10.330	10.010	10.060	10.060	12,908,295
2023-09-08	10.520	10.530	10.110	10.150	10.150	11,262,327
2023-09-07	10.490	10.530	10.350	10.470	10.470	5,679,700
2023-09-06	10.520	10.620	10.460	10.490	10.490	4,790,299
2023-09-05	10.540	10.570	10.370	10.570	10.570	6,832,285
2023-09-04	10.630	10.660	10.420	10.540	10.540	8,467,000
2023-09-01	10.420	10.650	10.420	10.540	10.540	7,963,800
2023-08-31	10.480	10.510	10.310	10.490	10.490	6,251,495
2023-08-30	10.600	10.640	10.380	10.470	10.470	11,433,898
2023-08-29	10.180	10.660	10.150	10.590	10.590	18,676,395
2023-08-28	10.700	10.830	10.100	10.230	10.230	15,606,379
2023-08-25	10.500	10.580	10.230	10.330	10.330	9,970,202
2023-08-24	10.400	10.550	10.160	10.500	10.500	15,310,746
2023-08-23	10.530	10.660	10.380	10.400	10.400	13,421,626
2023-08-22	10.770	10.820	10.490	10.620	10.620	14,071,664
2023-08-21	10.570	10.890	10.490	10.690	10.690	22,322,257
2023-08-18	10.210	10.590	10.120	10.490	10.490	27,993,482
2023-08-17	10.180	10.250	9.870	10.220	10.220	14,160,755
2023-08-16	10.230	10.280	10.050	10.220	10.220	18,943,982
2023-08-15	10.010	10.840	9.980	10.240	10.240	42,635,094
2023-08-14	9.520	10.100	9.490	10.060	10.060	29,542,640
2023-08-11	9.600	9.780	9.490	9.600	9.600	24,031,924
2023-08-10	9.330	9.550	9.320	9.540	9.540	9,851,146
2023-08-09	9.450	9.480	9.290	9.370	9.370	12,127,370
2023-08-08	9.230	9.560	9.130	9.530	9.530	18,671,759
2023-08-07	9.300	9.320	9.170	9.270	9.270	7,083,000
2023-08-04	9.300	9.370	9.260	9.330	9.330	7,382,258
2023-08-03	9.230	9.310	9.200	9.290	9.290	5,923,964
2023-08-02	9.150	9.350	9.110	9.260	9.260	8,847,561

← NewerPage 13 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.