Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.030	9.050	8.900	8.970	8.970	10,310,463
2023-05-04	8.750	9.280	8.710	9.040	9.040	19,997,374
2023-04-28	8.630	8.990	8.610	8.850	8.850	16,529,874
2023-04-27	8.950	9.030	8.500	8.550	8.550	19,850,956
2023-04-26	8.980	9.050	8.800	9.050	9.050	8,886,040
2023-04-25	8.970	9.130	8.850	9.040	9.040	12,597,812
2023-04-24	8.900	9.020	8.800	9.010	9.010	10,915,593
2023-04-21	8.900	9.200	8.840	8.930	8.930	15,910,653
2023-04-20	8.810	8.980	8.740	8.980	8.980	15,339,900
2023-04-19	9.030	9.070	8.850	8.880	8.880	15,340,464
2023-04-18	9.090	9.090	8.900	9.050	9.050	17,262,539
2023-04-17	9.210	9.310	9.090	9.210	9.210	19,989,299
2023-04-14	9.210	9.320	9.030	9.210	9.210	18,286,966
2023-04-13	9.360	9.510	9.230	9.290	9.290	21,506,178
2023-04-12	9.660	9.670	9.350	9.470	9.470	28,653,597
2023-04-11	9.400	9.790	9.400	9.670	9.670	39,521,021
2023-04-10	9.380	10.170	9.200	9.510	9.510	62,759,916
2023-04-07	9.380	9.380	9.380	9.380	9.380	17,082,882
2023-04-06	8.460	8.560	8.400	8.530	8.530	5,913,687
2023-04-04	8.600	8.610	8.410	8.460	8.460	10,676,211
2023-04-03	8.850	8.890	8.530	8.610	8.610	16,649,499
2023-03-31	9.190	9.200	8.740	8.810	8.810	12,908,138
2023-03-30	8.830	8.900	8.780	8.880	8.880	10,783,500
2023-03-29	9.060	9.090	8.740	8.810	8.810	17,497,017
2023-03-28	8.850	9.420	8.850	9.100	9.100	35,163,509
2023-03-27	8.630	8.670	8.500	8.620	8.620	7,952,922
2023-03-24	8.770	8.780	8.600	8.670	8.670	8,605,964
2023-03-23	8.840	8.840	8.720	8.770	8.770	5,721,639
2023-03-22	8.700	9.020	8.630	8.810	8.810	14,826,300
2023-03-21	8.430	8.650	8.390	8.640	8.640	8,215,797
2023-03-20	8.400	8.450	8.350	8.420	8.420	5,617,900
2023-03-17	8.390	8.480	8.290	8.380	8.380	7,082,355
2023-03-16	8.440	8.440	8.300	8.340	8.340	5,028,908
2023-03-15	8.360	8.500	8.360	8.480	8.480	4,027,046
2023-03-14	8.540	8.560	8.320	8.360	8.360	4,500,600
2023-03-13	8.490	8.540	8.370	8.490	8.490	5,195,393
2023-03-10	8.600	8.630	8.430	8.550	8.550	8,530,246
2023-03-09	8.690	8.700	8.570	8.640	8.640	4,917,905
2023-03-08	8.660	8.700	8.580	8.670	8.670	6,369,562
2023-03-07	8.670	9.000	8.670	8.700	8.700	10,010,171
2023-03-06	8.870	8.890	8.690	8.700	8.700	5,864,939
2023-03-03	8.860	8.870	8.750	8.810	8.810	5,675,641
2023-03-02	8.780	8.900	8.750	8.830	8.830	7,124,503
2023-03-01	8.830	8.860	8.730	8.780	8.780	6,058,141
2023-02-28	8.800	8.880	8.770	8.840	8.840	4,954,799
2023-02-27	8.960	8.980	8.730	8.820	8.820	8,774,313
2023-02-24	8.940	9.030	8.850	9.000	9.000	7,411,505
2023-02-23	9.050	9.090	8.870	8.920	8.920	6,944,400
2023-02-22	9.020	9.080	8.940	9.050	9.050	7,821,500
2023-02-21	9.090	9.150	8.950	9.010	9.010	7,145,470
2023-02-20	9.030	9.250	9.030	9.080	9.080	8,256,988
2023-02-17	9.190	9.260	9.030	9.050	9.050	6,417,861
2023-02-16	9.170	9.280	9.070	9.130	9.130	10,908,711
2023-02-15	9.290	9.330	9.140	9.200	9.200	8,301,300
2023-02-14	9.290	9.430	9.230	9.320	9.320	8,618,563
2023-02-13	9.400	9.450	9.200	9.220	9.220	11,067,504
2023-02-10	9.320	9.490	9.300	9.410	9.410	8,920,756
2023-02-09	9.360	9.450	9.290	9.310	9.310	11,937,158
2023-02-08	9.310	9.560	9.260	9.400	9.400	18,204,379
2023-02-07	9.200	9.350	9.200	9.290	9.290	10,019,702

← NewerPage 15 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.