Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.160	9.160	9.040	9.150	9.150	5,420,250
2023-07-31	9.010	9.150	9.010	9.100	9.100	10,667,293
2023-07-28	8.920	9.000	8.910	9.000	9.000	5,009,231
2023-07-27	8.980	9.020	8.930	8.970	8.970	3,895,574
2023-07-26	9.000	9.080	8.940	8.990	8.990	4,843,038
2023-07-25	8.890	9.000	8.880	9.000	9.000	5,689,757
2023-07-24	8.910	8.940	8.860	8.870	8.870	3,789,188
2023-07-21	8.910	8.970	8.880	8.910	8.910	3,945,964
2023-07-20	9.050	9.070	8.930	8.950	8.950	4,625,917
2023-07-19	9.030	9.090	8.960	9.050	9.050	7,533,500
2023-07-18	8.870	9.080	8.840	9.060	9.060	12,661,900
2023-07-17	8.940	9.000	8.830	8.880	8.880	5,654,855
2023-07-14	8.660	8.950	8.630	8.930	8.930	14,474,126
2023-07-13	8.660	8.750	8.610	8.680	8.680	7,112,682
2023-07-12	8.800	8.830	8.660	8.670	8.670	6,415,965
2023-07-11	8.440	8.820	8.430	8.800	8.800	15,589,364
2023-07-10	8.470	8.530	8.430	8.430	8.430	2,950,131
2023-07-07	8.560	8.590	8.450	8.490	8.490	5,000,512
2023-07-06	8.620	8.640	8.510	8.580	8.580	4,066,965
2023-07-05	8.670	8.710	8.590	8.650	8.650	4,417,347
2023-07-04	8.650	8.690	8.600	8.680	8.680	4,619,489
2023-07-03	8.660	8.720	8.600	8.640	8.640	5,514,902
2023-06-30	8.580	8.650	8.470	8.650	8.650	6,405,338
2023-06-29	8.630	8.650	8.510	8.530	8.530	4,229,600
2023-06-28	8.640	8.670	8.580	8.640	8.640	3,703,437
2023-06-27	8.430	8.660	8.430	8.630	8.630	5,694,309
2023-06-26	8.510	8.600	8.420	8.460	8.460	5,756,128
2023-06-21	8.600	8.670	8.500	8.600	8.600	5,647,493
2023-06-20	8.700	8.700	8.560	8.640	8.640	5,325,407
2023-06-19	8.730	8.740	8.620	8.680	8.680	6,511,007
2023-06-16	8.800	8.860	8.700	8.760	8.760	6,651,564
2023-06-15	8.810	8.840	8.700	8.810	8.810	5,522,952
2023-06-14	8.750	8.840	8.700	8.820	8.820	10,062,222
2023-06-13	8.500	8.800	8.400	8.760	8.760	12,218,952
2023-06-12	8.210	8.640	8.210	8.510	8.510	11,649,490
2023-06-09	8.180	8.250	8.120	8.250	8.250	5,789,300
2023-06-08	8.250	8.260	8.120	8.200	8.200	5,594,204
2023-06-07	8.170	8.270	8.150	8.240	8.240	3,249,704
2023-06-06	8.370	8.400	8.200	8.220	8.220	5,203,000
2023-06-05	8.470	8.520	8.350	8.410	8.410	6,138,971
2023-06-02	8.310	8.470	8.310	8.470	8.470	5,410,461
2023-06-01	8.290	8.420	8.290	8.380	8.380	5,213,810
2023-05-31	8.270	8.370	8.210	8.360	8.360	5,288,690
2023-05-30	8.590	8.600	8.250	8.350	8.350	10,620,699
2023-05-29	8.650	8.660	8.570	8.590	8.590	4,838,490
2023-05-26	8.650	8.680	8.590	8.650	8.650	4,883,199
2023-05-25	8.610	8.680	8.570	8.680	8.680	4,790,499
2023-05-24	8.710	8.710	8.560	8.660	8.660	5,572,409
2023-05-23	8.720	8.750	8.600	8.690	8.690	5,659,925
2023-05-22	8.640	8.720	8.590	8.690	8.690	4,970,446
2023-05-19	8.680	8.710	8.520	8.710	8.710	9,215,938
2023-05-18	8.850	8.880	8.670	8.710	8.710	9,192,368
2023-05-17	8.880	8.910	8.790	8.850	8.850	5,896,413
2023-05-16	8.960	9.000	8.840	8.850	8.850	6,808,910
2023-05-15	8.990	8.990	8.840	8.990	8.990	7,865,544
2023-05-12	9.050	9.130	8.890	8.980	8.980	10,542,770
2023-05-11	9.000	9.130	8.900	9.120	9.120	10,135,400
2023-05-10	9.040	9.150	8.850	9.030	9.030	10,941,154
2023-05-09	9.100	9.150	8.840	9.000	9.000	14,096,968
2023-05-08	8.880	9.220	8.880	9.090	9.090	19,180,765

← NewerPage 14 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.