Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.400 | 5.590 | 5.370 | 5.570 | 5.570 | 32,299,371 |
| 2026-07-22 | 5.330 | 5.420 | 5.270 | 5.400 | 5.400 | 32,292,961 |
| 2026-07-21 | 5.350 | 5.430 | 5.280 | 5.300 | 5.300 | 31,668,123 |
| 2026-07-20 | 5.300 | 5.520 | 5.300 | 5.440 | 5.440 | 36,769,672 |
| 2026-07-17 | 5.450 | 5.580 | 5.270 | 5.300 | 5.300 | 26,877,008 |
| 2026-07-16 | 5.420 | 5.540 | 5.320 | 5.440 | 5.440 | 26,272,250 |
| 2026-07-15 | 5.390 | 5.460 | 5.300 | 5.440 | 5.440 | 24,144,199 |
| 2026-07-14 | 5.230 | 5.410 | 5.210 | 5.370 | 5.370 | 24,985,221 |
| 2026-07-13 | 5.300 | 5.370 | 5.180 | 5.250 | 5.250 | 21,867,162 |
| 2026-07-10 | 5.150 | 5.390 | 5.040 | 5.300 | 5.300 | 24,269,648 |
| 2026-07-09 | 5.250 | 5.360 | 5.130 | 5.170 | 5.170 | 20,245,400 |
| 2026-07-08 | 5.260 | 5.320 | 5.180 | 5.250 | 5.250 | 19,009,395 |
| 2026-07-07 | 5.500 | 5.500 | 5.200 | 5.260 | 5.260 | 19,598,900 |
| 2026-07-06 | 5.410 | 5.630 | 5.380 | 5.490 | 5.490 | 24,332,400 |
| 2026-07-03 | 5.400 | 5.450 | 5.270 | 5.410 | 5.410 | 24,907,848 |
| 2026-07-02 | 5.380 | 5.520 | 5.300 | 5.340 | 5.340 | 25,392,100 |
| 2026-07-01 | 5.230 | 5.440 | 5.160 | 5.420 | 5.420 | 23,556,936 |
| 2026-06-30 | 5.220 | 5.310 | 5.110 | 5.260 | 5.260 | 35,416,355 |
| 2026-06-29 | 5.370 | 5.460 | 5.230 | 5.230 | 5.230 | 27,056,199 |
| 2026-06-26 | 5.570 | 5.570 | 5.390 | 5.410 | 5.410 | 17,835,801 |
| 2026-06-25 | 5.680 | 5.730 | 5.430 | 5.560 | 5.560 | 29,096,545 |
| 2026-06-24 | 5.900 | 5.960 | 5.680 | 5.750 | 5.750 | 23,152,633 |
| 2026-06-23 | 6.210 | 6.320 | 5.840 | 5.910 | 5.910 | 24,435,020 |
| 2026-06-22 | 5.820 | 5.950 | 5.670 | 5.910 | 5.910 | 21,118,312 |
| 2026-06-18 | 5.890 | 5.950 | 5.780 | 5.880 | 5.880 | 14,914,750 |
| 2026-06-17 | 6.110 | 6.130 | 5.890 | 5.920 | 5.920 | 17,511,820 |
| 2026-06-16 | 6.050 | 6.150 | 5.920 | 6.100 | 6.100 | 16,860,539 |
| 2026-06-15 | 6.110 | 6.210 | 5.970 | 6.090 | 6.090 | 22,424,570 |
| 2026-06-12 | 5.940 | 6.180 | 5.740 | 6.120 | 6.120 | 23,738,250 |
| 2026-06-11 | 6.040 | 6.140 | 5.880 | 5.930 | 5.930 | 16,621,721 |
| 2026-06-10 | 6.080 | 6.140 | 5.900 | 6.050 | 6.050 | 19,408,520 |
| 2026-06-09 | 6.320 | 6.350 | 6.080 | 6.090 | 6.090 | 19,814,982 |
| 2026-06-08 | 6.500 | 6.650 | 6.260 | 6.310 | 6.310 | 23,363,520 |
| 2026-06-05 | 6.600 | 6.820 | 6.530 | 6.680 | 6.680 | 17,514,900 |
| 2026-06-04 | 6.660 | 6.950 | 6.550 | 6.630 | 6.630 | 21,370,391 |
| 2026-06-03 | 6.670 | 6.820 | 6.530 | 6.760 | 6.760 | 26,059,260 |
| 2026-06-02 | 6.810 | 6.810 | 6.480 | 6.530 | 6.530 | 16,289,460 |
| 2026-06-01 | 6.320 | 6.690 | 6.290 | 6.650 | 6.650 | 21,609,699 |
| 2026-05-29 | 6.470 | 6.490 | 6.300 | 6.340 | 6.340 | 19,972,600 |
| 2026-05-28 | 6.700 | 6.720 | 6.270 | 6.490 | 6.490 | 36,225,129 |
| 2026-05-27 | 7.150 | 7.180 | 6.730 | 6.740 | 6.740 | 32,103,699 |
| 2026-05-26 | 7.280 | 7.310 | 7.130 | 7.270 | 7.270 | 12,223,650 |
| 2026-05-25 | 7.150 | 7.370 | 7.130 | 7.250 | 7.250 | 17,765,760 |
| 2026-05-22 | 7.410 | 7.420 | 7.100 | 7.150 | 7.150 | 23,221,869 |
| 2026-05-21 | 7.810 | 7.810 | 7.320 | 7.350 | 7.350 | 37,324,969 |
| 2026-05-20 | 7.900 | 7.920 | 7.760 | 7.820 | 7.820 | 11,823,790 |
| 2026-05-19 | 7.910 | 7.950 | 7.770 | 7.900 | 7.900 | 14,930,230 |
| 2026-05-18 | 8.040 | 8.100 | 7.890 | 7.960 | 7.960 | 21,996,250 |
| 2026-05-15 | 8.080 | 8.240 | 7.900 | 8.020 | 8.020 | 30,666,000 |
| 2026-05-14 | 7.840 | 8.230 | 7.740 | 8.000 | 8.000 | 34,285,391 |
| 2026-05-13 | 7.710 | 7.870 | 7.640 | 7.840 | 7.840 | 17,676,420 |
| 2026-05-12 | 7.780 | 7.800 | 7.610 | 7.690 | 7.690 | 14,648,000 |
| 2026-05-11 | 7.820 | 7.850 | 7.720 | 7.770 | 7.770 | 16,827,699 |
| 2026-05-08 | 7.800 | 7.860 | 7.760 | 7.800 | 7.800 | 12,494,170 |
| 2026-05-07 | 8.020 | 8.040 | 7.790 | 7.810 | 7.810 | 23,244,100 |
| 2026-05-06 | 8.010 | 8.030 | 7.890 | 8.020 | 8.020 | 19,160,070 |
| 2026-04-30 | 8.260 | 8.400 | 7.950 | 8.050 | 8.050 | 26,332,150 |
| 2026-04-29 | 7.950 | 8.340 | 7.940 | 8.260 | 8.260 | 28,920,920 |
| 2026-04-28 | 7.740 | 8.000 | 7.720 | 7.940 | 7.940 | 19,129,279 |
| 2026-04-27 | 7.600 | 7.760 | 7.510 | 7.710 | 7.710 | 17,342,480 |
← NewerPage 2 of 2 · 120 trading days
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.