Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.310	7.590	7.300	7.400	7.222	12,304,783
2022-05-11	7.270	7.450	7.230	7.300	7.125	10,719,875
2022-05-10	7.080	7.310	7.010	7.250	7.076	9,915,046
2022-05-09	7.240	7.300	7.110	7.250	7.076	8,032,298
2022-05-06	7.190	7.270	7.100	7.190	7.017	8,704,775
2022-05-05	7.220	7.430	7.180	7.330	7.154	9,784,711
2022-04-29	7.120	7.280	6.990	7.220	7.047	14,308,261
2022-04-28	7.120	7.160	6.880	7.070	6.900	17,240,842
2022-04-27	7.000	7.370	6.910	7.350	7.173	13,238,576
2022-04-26	7.380	7.530	7.080	7.120	6.949	15,410,578
2022-04-25	8.000	8.050	7.330	7.380	7.203	17,106,940
2022-04-22	8.050	8.230	7.930	8.140	7.944	10,271,773
2022-04-21	8.180	8.480	8.080	8.130	7.935	14,104,974
2022-04-20	8.560	8.580	8.220	8.240	8.042	8,914,514
2022-04-19	8.580	8.680	8.460	8.570	8.364	8,784,858
2022-04-18	8.370	8.560	8.300	8.540	8.335	4,671,204
2022-04-15	8.580	8.630	8.450	8.490	8.286	5,823,700
2022-04-14	8.630	8.630	8.480	8.570	8.364	5,985,541
2022-04-13	8.550	8.640	8.460	8.480	8.276	7,656,812
2022-04-12	8.470	8.620	8.320	8.600	8.393	8,289,699
2022-04-11	8.760	8.780	8.360	8.530	8.325	13,664,977
2022-04-08	8.910	8.960	8.660	8.750	8.540	11,701,935
2022-04-07	9.090	9.150	8.900	8.930	8.715	11,448,418
2022-04-06	9.210	9.220	9.040	9.140	8.920	8,830,263
2022-04-01	9.110	9.250	9.050	9.230	9.008	6,716,428
2022-03-31	9.290	9.350	9.140	9.180	8.959	6,887,400
2022-03-30	9.350	9.380	9.200	9.350	9.125	7,246,730
2022-03-29	9.410	9.410	9.130	9.220	8.998	7,632,231
2022-03-28	9.240	9.460	9.100	9.370	9.145	8,666,701
2022-03-25	9.410	9.480	9.310	9.320	9.096	6,388,701
2022-03-24	9.560	9.730	9.400	9.420	9.194	10,280,370
2022-03-23	9.740	9.820	9.450	9.550	9.321	13,672,300
2022-03-22	9.350	9.520	9.310	9.410	9.184	9,603,921
2022-03-21	9.380	9.430	9.110	9.340	9.116	10,473,866
2022-03-18	9.330	9.460	9.260	9.360	9.135	8,660,778
2022-03-17	9.400	9.480	9.300	9.330	9.106	9,296,255
2022-03-16	9.090	9.320	8.730	9.300	9.077	15,703,042
2022-03-15	9.430	9.450	8.900	8.900	8.686	16,868,753
2022-03-14	9.780	9.920	9.520	9.520	9.291	9,492,755
2022-03-11	9.750	9.880	9.460	9.860	9.623	8,471,500
2022-03-10	9.910	10.100	9.830	9.880	9.643	13,873,706
2022-03-09	10.110	10.150	9.330	9.760	9.526	21,331,095
2022-03-08	10.940	10.940	9.940	10.010	9.769	31,891,503
2022-03-07	11.550	11.600	10.930	11.040	10.775	19,846,533
2022-03-04	11.760	11.800	11.410	11.480	11.204	20,634,616
2022-03-03	11.520	11.950	11.480	11.950	11.663	28,275,716
2022-03-02	11.610	11.680	11.460	11.510	11.233	14,418,403
2022-03-01	11.670	11.690	11.380	11.460	11.185	12,806,058
2022-02-28	11.470	11.780	11.460	11.620	11.341	18,296,149
2022-02-25	11.430	11.470	11.220	11.250	10.980	13,106,371
2022-02-24	11.400	11.670	11.310	11.480	11.204	20,942,067
2022-02-23	11.410	11.540	11.300	11.400	11.126	10,019,228
2022-02-22	11.400	11.700	11.380	11.490	11.214	11,801,210
2022-02-21	11.310	11.670	11.190	11.430	11.155	13,199,482
2022-02-18	11.090	11.270	11.060	11.230	10.960	5,540,258
2022-02-17	11.290	11.290	11.060	11.090	10.824	5,926,883
2022-02-16	11.160	11.220	11.040	11.180	10.911	5,004,680
2022-02-15	11.350	11.370	11.030	11.080	10.814	8,338,089
2022-02-14	11.530	11.650	11.350	11.410	11.136	6,177,837
2022-02-11	11.420	11.520	11.380	11.500	11.224	7,030,472

← NewerPage 19 of 21 · 1,212 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.