Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.050	8.080	7.880	8.060	8.060	10,118,617
2022-08-04	8.080	8.130	7.890	8.040	8.040	7,619,468
2022-08-03	7.930	8.280	7.930	8.040	8.040	11,239,204
2022-08-02	8.450	8.450	7.840	7.990	7.990	20,125,112
2022-08-01	8.390	8.510	8.220	8.490	8.490	9,940,682
2022-07-29	8.350	8.450	8.300	8.320	8.320	7,937,248
2022-07-28	8.250	8.360	8.220	8.320	8.320	9,530,112
2022-07-27	8.150	8.290	8.080	8.280	8.280	10,304,584
2022-07-26	8.100	8.130	8.010	8.120	8.120	6,038,335
2022-07-25	8.270	8.300	8.010	8.030	8.030	11,085,978
2022-07-22	8.450	8.550	8.190	8.270	8.270	10,267,442
2022-07-21	8.470	8.620	8.440	8.480	8.480	8,562,863
2022-07-20	8.630	8.700	8.420	8.520	8.520	11,812,230
2022-07-19	8.500	8.650	8.410	8.520	8.520	6,602,328
2022-07-18	8.380	8.520	8.320	8.470	8.470	7,382,740
2022-07-15	8.560	8.800	8.330	8.460	8.460	13,945,439
2022-07-14	8.380	8.560	8.310	8.480	8.480	8,704,970
2022-07-13	8.670	8.670	8.260	8.440	8.440	9,169,025
2022-07-12	8.860	8.920	8.410	8.440	8.440	14,577,087
2022-07-11	9.620	9.620	8.970	9.030	8.813	20,345,714
2022-07-08	9.530	9.620	9.450	9.490	9.262	7,585,700
2022-07-07	9.570	9.640	9.450	9.530	9.301	12,370,123
2022-07-06	9.500	9.700	9.430	9.520	9.291	12,312,241
2022-07-05	9.720	9.730	9.270	9.510	9.282	16,250,305
2022-07-04	9.840	10.050	9.510	9.580	9.350	25,448,248
2022-07-01	9.230	9.790	9.130	9.690	9.457	25,845,862
2022-06-30	9.270	9.440	9.110	9.310	9.086	22,924,674
2022-06-29	9.530	9.650	9.220	9.360	9.135	26,428,062
2022-06-28	8.890	9.450	8.800	9.380	9.155	33,929,322
2022-06-27	8.740	9.160	8.680	8.850	8.637	31,380,873
2022-06-24	8.600	8.660	8.500	8.630	8.423	10,585,688
2022-06-23	8.690	8.780	8.470	8.630	8.423	8,639,411
2022-06-22	8.800	8.820	8.610	8.620	8.413	15,448,903
2022-06-21	8.840	8.980	8.610	8.860	8.647	22,447,187
2022-06-20	8.620	8.800	8.500	8.750	8.540	18,104,585
2022-06-17	8.490	8.650	8.410	8.580	8.374	14,135,345
2022-06-16	8.520	8.600	8.360	8.480	8.276	16,581,448
2022-06-15	8.660	8.810	8.530	8.560	8.354	22,849,870
2022-06-14	8.400	8.740	8.210	8.710	8.501	27,671,374
2022-06-13	8.380	8.530	8.230	8.380	8.179	16,825,242
2022-06-10	8.100	8.510	8.010	8.440	8.237	24,556,287
2022-06-09	8.300	8.480	8.160	8.190	7.993	19,769,438
2022-06-08	8.310	8.410	8.170	8.310	8.110	15,257,309
2022-06-07	8.450	8.460	8.250	8.300	8.101	12,057,991
2022-06-06	8.180	8.440	8.170	8.400	8.198	14,449,254
2022-06-02	8.300	8.300	8.150	8.160	7.964	11,139,363
2022-06-01	8.340	8.420	8.220	8.300	8.101	9,919,161
2022-05-31	8.350	8.400	8.270	8.370	8.169	9,547,280
2022-05-30	8.320	8.400	8.120	8.350	8.149	12,262,833
2022-05-27	8.340	8.410	8.200	8.250	8.052	11,371,363
2022-05-26	8.170	8.360	8.080	8.340	8.140	12,927,804
2022-05-25	8.130	8.250	8.050	8.240	8.042	15,833,300
2022-05-24	8.300	8.480	8.080	8.210	8.013	24,446,447
2022-05-23	8.640	8.640	8.160	8.260	8.062	34,772,989
2022-05-20	7.780	8.490	7.730	8.490	8.286	37,544,759
2022-05-19	7.660	7.770	7.620	7.720	7.535	10,482,311
2022-05-18	7.650	7.920	7.530	7.760	7.574	16,615,703
2022-05-17	7.600	7.640	7.470	7.620	7.437	13,495,069
2022-05-16	7.430	7.590	7.420	7.570	7.388	10,851,100
2022-05-13	7.430	7.530	7.380	7.420	7.242	7,094,907

← NewerPage 18 of 21 · 1,220 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.