See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.42▼ 0.33%
← 002221.SHE stock page

Oriental Energy Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-029.1509.3509.1109.2609.2608,847,561
2023-08-019.1609.1609.0409.1509.1505,420,250
2023-07-319.0109.1509.0109.1009.10010,667,293
2023-07-288.9209.0008.9109.0009.0005,009,231
2023-07-278.9809.0208.9308.9708.9703,895,574
2023-07-269.0009.0808.9408.9908.9904,843,038
2023-07-258.8909.0008.8809.0009.0005,689,757
2023-07-248.9108.9408.8608.8708.8703,789,188
2023-07-218.9108.9708.8808.9108.9103,945,964
2023-07-209.0509.0708.9308.9508.9504,625,917
2023-07-199.0309.0908.9609.0509.0507,533,500
2023-07-188.8709.0808.8409.0609.06012,661,900
2023-07-178.9409.0008.8308.8808.8805,654,855
2023-07-148.6608.9508.6308.9308.93014,474,126
2023-07-138.6608.7508.6108.6808.6807,112,682
2023-07-128.8008.8308.6608.6708.6706,415,965
2023-07-118.4408.8208.4308.8008.80015,589,364
2023-07-108.4708.5308.4308.4308.4302,950,131
2023-07-078.5608.5908.4508.4908.4905,000,512
2023-07-068.6208.6408.5108.5808.5804,066,965
2023-07-058.6708.7108.5908.6508.6504,417,347
2023-07-048.6508.6908.6008.6808.6804,619,489
2023-07-038.6608.7208.6008.6408.6405,514,902
2023-06-308.5808.6508.4708.6508.6506,405,338
2023-06-298.6308.6508.5108.5308.5304,229,600
2023-06-288.6408.6708.5808.6408.6403,703,437
2023-06-278.4308.6608.4308.6308.6305,694,309
2023-06-268.5108.6008.4208.4608.4605,756,128
2023-06-218.6008.6708.5008.6008.6005,647,493
2023-06-208.7008.7008.5608.6408.6405,325,407
2023-06-198.7308.7408.6208.6808.6806,511,007
2023-06-168.8008.8608.7008.7608.7606,651,564
2023-06-158.8108.8408.7008.8108.8105,522,952
2023-06-148.7508.8408.7008.8208.82010,062,222
2023-06-138.5008.8008.4008.7608.76012,218,952
2023-06-128.2108.6408.2108.5108.51011,649,490
2023-06-098.1808.2508.1208.2508.2505,789,300
2023-06-088.2508.2608.1208.2008.2005,594,204
2023-06-078.1708.2708.1508.2408.2403,249,704
2023-06-068.3708.4008.2008.2208.2205,203,000
2023-06-058.4708.5208.3508.4108.4106,138,971
2023-06-028.3108.4708.3108.4708.4705,410,461
2023-06-018.2908.4208.2908.3808.3805,213,810
2023-05-318.2708.3708.2108.3608.3605,288,690
2023-05-308.5908.6008.2508.3508.35010,620,699
2023-05-298.6508.6608.5708.5908.5904,838,490
2023-05-268.6508.6808.5908.6508.6504,883,199
2023-05-258.6108.6808.5708.6808.6804,790,499
2023-05-248.7108.7108.5608.6608.6605,572,409
2023-05-238.7208.7508.6008.6908.6905,659,925
2023-05-228.6408.7208.5908.6908.6904,970,446
2023-05-198.6808.7108.5208.7108.7109,215,938
2023-05-188.8508.8808.6708.7108.7109,192,368
2023-05-178.8808.9108.7908.8508.8505,896,413
2023-05-168.9609.0008.8408.8508.8506,808,910
2023-05-158.9908.9908.8408.9908.9907,865,544
2023-05-129.0509.1308.8908.9808.98010,542,770
2023-05-119.0009.1308.9009.1209.12010,135,400
2023-05-109.0409.1508.8509.0309.03010,941,154
2023-05-099.1009.1508.8409.0009.00014,096,968
← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-120.2170 CNY
2021-07-160.2310 CNY
2020-07-200.2110 CNY
2019-05-300.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.