Oriental Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.390	11.530	11.330	11.470	11.194	5,897,947
2022-02-09	11.380	11.450	11.310	11.410	11.136	7,174,250
2022-02-08	11.300	11.430	11.120	11.400	11.126	8,288,147
2022-02-07	10.990	11.240	10.910	11.200	10.931	8,809,230
2022-01-28	11.000	11.050	10.790	10.820	10.560	6,004,420
2022-01-27	11.030	11.080	10.820	10.820	10.560	7,692,657
2022-01-26	11.230	11.230	10.950	10.990	10.726	6,081,800
2022-01-25	11.250	11.300	11.000	11.000	10.736	7,884,276
2022-01-24	11.540	11.540	11.270	11.300	11.028	9,848,374
2022-01-21	11.470	11.600	11.420	11.580	11.302	8,174,750
2022-01-20	11.710	11.730	11.360	11.500	11.224	11,116,132
2022-01-19	11.730	11.920	11.630	11.710	11.429	7,155,735
2022-01-18	11.800	11.800	11.650	11.750	11.468	6,928,559
2022-01-17	11.700	11.850	11.660	11.750	11.468	8,883,577
2022-01-14	11.960	11.980	11.700	11.710	11.429	12,644,592
2022-01-13	12.010	12.110	11.940	11.970	11.682	7,795,620
2022-01-12	12.150	12.200	11.910	12.000	11.712	12,289,357
2022-01-11	12.360	12.370	11.950	12.020	11.731	14,264,926
2022-01-10	12.330	12.450	12.180	12.340	12.044	9,359,243
2022-01-07	12.300	12.420	12.160	12.330	12.034	14,447,482
2022-01-06	12.150	12.380	12.130	12.290	11.995	9,496,881
2022-01-05	12.600	12.600	12.100	12.210	11.917	12,891,744
2022-01-04	12.600	12.660	12.310	12.400	12.102	12,190,577
2021-12-31	12.440	12.760	12.410	12.590	12.287	9,234,936
2021-12-30	12.440	12.600	12.380	12.450	12.151	12,630,345
2021-12-29	12.590	12.700	12.430	12.470	12.170	12,822,388
2021-12-28	12.750	12.840	12.420	12.520	12.219	19,395,626
2021-12-27	13.160	13.250	12.730	12.790	12.483	18,020,710
2021-12-24	13.600	13.670	13.040	13.050	12.736	20,594,993
2021-12-23	13.660	13.950	13.650	13.680	13.351	30,022,759
2021-12-22	13.260	13.330	13.090	13.260	12.941	12,593,070
2021-12-21	13.180	13.300	13.050	13.160	12.844	10,395,780
2021-12-20	13.240	13.290	12.990	13.180	12.863	13,703,008
2021-12-17	13.310	13.440	13.070	13.190	12.873	16,697,415
2021-12-16	13.100	13.360	12.950	13.330	13.010	19,016,698
2021-12-15	13.080	13.200	12.880	12.980	12.668	14,279,237
2021-12-14	13.110	13.440	12.940	13.060	12.746	18,182,436
2021-12-13	12.840	13.300	12.690	13.050	12.736	21,921,715
2021-12-10	12.790	12.790	12.580	12.630	12.327	9,361,004
2021-12-09	13.050	13.050	12.650	12.790	12.483	11,020,811
2021-12-08	12.900	13.050	12.680	12.840	12.531	13,383,947
2021-12-07	13.200	13.230	12.610	12.830	12.522	14,830,869
2021-12-06	12.950	13.070	12.880	12.980	12.668	14,557,917
2021-12-03	12.950	13.100	12.730	12.940	12.629	14,739,531
2021-12-02	13.090	13.260	12.890	12.940	12.629	16,371,247
2021-12-01	12.580	13.210	12.550	13.130	12.815	25,238,312
2021-11-30	12.350	12.680	12.350	12.640	12.336	17,781,123
2021-11-29	12.300	12.520	12.170	12.290	11.995	14,970,946
2021-11-26	12.560	12.730	12.450	12.490	12.190	11,053,717
2021-11-25	12.600	12.760	12.460	12.580	12.278	11,897,325
2021-11-24	12.430	12.720	12.360	12.640	12.336	21,556,265
2021-11-23	12.410	12.480	12.230	12.370	12.073	13,538,152
2021-11-22	12.420	12.600	12.260	12.350	12.053	23,954,398
2021-11-19	12.130	12.440	11.880	12.390	12.092	26,717,856
2021-11-18	12.100	12.410	11.930	12.120	11.829	28,660,154
2021-11-17	11.280	12.350	11.160	12.100	11.809	31,349,047
2021-11-16	11.300	11.700	11.300	11.380	11.107	19,510,923
2021-11-15	11.090	11.180	11.030	11.080	10.814	7,003,227
2021-11-12	11.240	11.250	11.040	11.090	10.824	7,542,810
2021-11-11	11.030	11.190	11.010	11.160	10.892	7,530,146

← NewerPage 20 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.