Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.200 | 9.350 | 9.160 | 9.260 | 9.260 | 9,407,800 |
| 2023-02-03 | 9.250 | 9.330 | 9.140 | 9.300 | 9.300 | 10,883,600 |
| 2023-02-02 | 9.240 | 9.400 | 9.110 | 9.290 | 9.290 | 14,784,195 |
| 2023-02-01 | 9.120 | 9.420 | 9.120 | 9.240 | 9.240 | 13,153,027 |
| 2023-01-31 | 8.810 | 9.390 | 8.770 | 9.260 | 9.260 | 23,462,780 |
| 2023-01-30 | 9.120 | 9.230 | 8.920 | 8.990 | 8.990 | 17,970,836 |
| 2023-01-20 | 8.920 | 9.040 | 8.860 | 8.940 | 8.940 | 13,289,600 |
| 2023-01-19 | 9.140 | 9.140 | 8.820 | 8.900 | 8.900 | 15,790,216 |
| 2023-01-18 | 8.780 | 9.040 | 8.780 | 8.900 | 8.900 | 16,369,531 |
| 2023-01-17 | 8.810 | 8.950 | 8.660 | 8.780 | 8.780 | 12,614,416 |
| 2023-01-16 | 8.200 | 8.850 | 8.170 | 8.760 | 8.760 | 26,795,350 |
| 2023-01-13 | 8.170 | 8.250 | 8.100 | 8.230 | 8.230 | 8,891,575 |
| 2023-01-12 | 8.210 | 8.230 | 8.100 | 8.170 | 8.170 | 7,220,300 |
| 2023-01-11 | 8.320 | 8.410 | 8.110 | 8.180 | 8.180 | 10,394,140 |
| 2023-01-10 | 8.640 | 8.700 | 8.350 | 8.380 | 8.380 | 10,314,860 |
| 2023-01-09 | 8.500 | 8.730 | 8.480 | 8.640 | 8.640 | 13,756,109 |
| 2023-01-06 | 8.200 | 8.880 | 8.190 | 8.500 | 8.500 | 35,704,402 |
| 2023-01-05 | 7.800 | 8.280 | 7.750 | 8.250 | 8.250 | 19,071,595 |
| 2023-01-04 | 7.770 | 7.820 | 7.700 | 7.770 | 7.770 | 4,761,082 |
| 2023-01-03 | 7.640 | 7.770 | 7.630 | 7.750 | 7.750 | 5,054,140 |
| 2022-12-30 | 7.630 | 7.690 | 7.600 | 7.630 | 7.630 | 3,572,286 |
| 2022-12-29 | 7.730 | 7.750 | 7.630 | 7.630 | 7.630 | 3,849,825 |
| 2022-12-28 | 7.820 | 7.820 | 7.710 | 7.750 | 7.750 | 3,089,600 |
| 2022-12-27 | 7.890 | 7.890 | 7.750 | 7.810 | 7.810 | 4,040,595 |
| 2022-12-26 | 7.780 | 7.860 | 7.720 | 7.850 | 7.850 | 2,921,500 |
| 2022-12-23 | 7.740 | 7.790 | 7.660 | 7.730 | 7.730 | 4,000,200 |
| 2022-12-22 | 8.060 | 8.090 | 7.710 | 7.740 | 7.740 | 8,210,653 |
| 2022-12-21 | 8.080 | 8.120 | 7.940 | 8.080 | 8.080 | 3,826,800 |
| 2022-12-20 | 7.980 | 8.030 | 7.860 | 7.960 | 7.960 | 3,644,971 |
| 2022-12-19 | 8.160 | 8.200 | 7.880 | 7.930 | 7.930 | 7,766,600 |
| 2022-12-16 | 8.120 | 8.180 | 8.040 | 8.160 | 8.160 | 4,947,600 |
| 2022-12-15 | 8.210 | 8.280 | 8.090 | 8.100 | 8.100 | 5,946,170 |
| 2022-12-14 | 8.180 | 8.260 | 8.110 | 8.230 | 8.230 | 6,107,493 |
| 2022-12-13 | 8.080 | 8.130 | 8.050 | 8.100 | 8.100 | 4,937,999 |
| 2022-12-12 | 8.120 | 8.180 | 8.030 | 8.080 | 8.080 | 9,690,892 |
| 2022-12-09 | 8.120 | 8.240 | 8.110 | 8.120 | 8.120 | 8,786,147 |
| 2022-12-08 | 8.230 | 8.250 | 8.100 | 8.120 | 8.120 | 11,339,829 |
| 2022-12-07 | 8.430 | 8.480 | 8.230 | 8.240 | 8.240 | 10,187,834 |
| 2022-12-06 | 8.600 | 8.640 | 8.440 | 8.460 | 8.460 | 8,289,400 |
| 2022-12-05 | 8.530 | 8.760 | 8.510 | 8.660 | 8.660 | 9,677,199 |
| 2022-12-02 | 8.550 | 8.610 | 8.500 | 8.530 | 8.530 | 5,174,509 |
| 2022-12-01 | 8.560 | 8.690 | 8.530 | 8.550 | 8.550 | 6,301,211 |
| 2022-11-30 | 8.460 | 8.660 | 8.440 | 8.540 | 8.540 | 7,647,301 |
| 2022-11-29 | 8.350 | 8.500 | 8.250 | 8.440 | 8.440 | 8,632,435 |
| 2022-11-28 | 8.290 | 8.330 | 8.070 | 8.300 | 8.300 | 10,496,401 |
| 2022-11-25 | 8.480 | 8.550 | 8.340 | 8.370 | 8.370 | 7,783,447 |
| 2022-11-24 | 8.560 | 8.630 | 8.480 | 8.540 | 8.540 | 4,897,400 |
| 2022-11-23 | 8.490 | 8.600 | 8.410 | 8.590 | 8.590 | 6,533,179 |
| 2022-11-22 | 8.570 | 8.650 | 8.440 | 8.480 | 8.480 | 6,205,682 |
| 2022-11-21 | 8.780 | 8.780 | 8.550 | 8.580 | 8.580 | 8,925,453 |
| 2022-11-18 | 8.810 | 8.840 | 8.720 | 8.820 | 8.820 | 7,490,045 |
| 2022-11-17 | 8.890 | 8.890 | 8.760 | 8.820 | 8.820 | 7,209,428 |
| 2022-11-16 | 8.650 | 9.090 | 8.640 | 8.890 | 8.890 | 15,853,341 |
| 2022-11-15 | 8.600 | 8.720 | 8.540 | 8.690 | 8.690 | 7,901,465 |
| 2022-11-14 | 8.610 | 8.720 | 8.560 | 8.610 | 8.610 | 6,755,746 |
| 2022-11-11 | 8.430 | 8.770 | 8.430 | 8.670 | 8.670 | 14,097,722 |
| 2022-11-10 | 8.430 | 8.540 | 8.300 | 8.360 | 8.360 | 6,908,375 |
| 2022-11-09 | 8.480 | 8.560 | 8.460 | 8.540 | 8.540 | 6,536,580 |
| 2022-11-08 | 8.630 | 8.660 | 8.420 | 8.480 | 8.480 | 7,842,805 |
| 2022-11-07 | 8.610 | 8.730 | 8.570 | 8.650 | 8.650 | 9,731,268 |
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.