Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.120 | 8.210 | 7.760 | 7.840 | 7.840 | 37,312,699 |
| 2026-04-23 | 8.230 | 8.310 | 8.120 | 8.250 | 8.250 | 16,706,000 |
| 2026-04-22 | 8.200 | 8.290 | 8.060 | 8.200 | 8.200 | 16,750,900 |
| 2026-04-21 | 7.960 | 8.390 | 7.930 | 8.190 | 8.190 | 33,568,367 |
| 2026-04-20 | 7.990 | 8.080 | 7.910 | 7.980 | 7.980 | 12,846,070 |
| 2026-04-17 | 8.040 | 8.060 | 7.910 | 7.970 | 7.970 | 13,395,100 |
| 2026-04-16 | 8.000 | 8.100 | 7.930 | 8.050 | 8.050 | 14,302,710 |
| 2026-04-15 | 7.980 | 8.080 | 7.910 | 8.010 | 8.010 | 16,580,279 |
| 2026-04-14 | 8.080 | 8.090 | 7.910 | 8.010 | 8.010 | 21,895,400 |
| 2026-04-13 | 8.010 | 8.240 | 7.920 | 8.150 | 8.150 | 28,806,881 |
| 2026-04-10 | 7.950 | 8.150 | 7.940 | 7.960 | 7.960 | 22,269,980 |
| 2026-04-09 | 8.160 | 8.160 | 7.900 | 7.980 | 7.980 | 21,138,699 |
| 2026-04-08 | 8.000 | 8.150 | 7.920 | 8.100 | 8.100 | 30,081,480 |
| 2026-04-07 | 7.820 | 8.290 | 7.750 | 8.230 | 8.230 | 33,595,719 |
| 2026-04-03 | 8.420 | 8.450 | 7.820 | 7.890 | 7.890 | 47,197,422 |
| 2026-04-02 | 8.590 | 8.710 | 8.390 | 8.450 | 8.450 | 25,404,350 |
| 2026-04-01 | 8.640 | 8.820 | 8.490 | 8.520 | 8.520 | 23,146,100 |
| 2026-03-31 | 8.900 | 9.070 | 8.640 | 8.670 | 8.670 | 31,271,500 |
| 2026-03-30 | 8.890 | 9.370 | 8.890 | 8.960 | 8.960 | 43,631,621 |
| 2026-03-27 | 8.680 | 9.010 | 8.650 | 8.890 | 8.890 | 39,466,594 |
| 2026-03-26 | 8.860 | 8.920 | 8.610 | 8.640 | 8.640 | 28,946,279 |
| 2026-03-25 | 8.980 | 9.040 | 8.820 | 8.880 | 8.880 | 35,576,312 |
| 2026-03-24 | 8.710 | 9.280 | 8.510 | 9.140 | 9.140 | 49,841,809 |
| 2026-03-23 | 9.180 | 9.200 | 8.670 | 8.700 | 8.700 | 51,070,840 |
| 2026-03-20 | 9.150 | 9.530 | 8.900 | 9.140 | 9.140 | 50,457,160 |
| 2026-03-19 | 9.300 | 9.590 | 9.070 | 9.340 | 9.340 | 72,222,398 |
| 2026-03-18 | 9.260 | 9.460 | 8.960 | 9.070 | 9.070 | 34,568,500 |
| 2026-03-17 | 9.370 | 9.650 | 9.160 | 9.270 | 9.270 | 40,986,578 |
| 2026-03-16 | 9.530 | 9.850 | 9.310 | 9.340 | 9.340 | 62,600,281 |
| 2026-03-13 | 9.940 | 9.970 | 9.360 | 9.430 | 9.430 | 79,599,477 |
| 2026-03-12 | 8.910 | 9.780 | 8.890 | 9.740 | 9.740 | 141,752,000 |
| 2026-03-11 | 8.580 | 8.950 | 8.420 | 8.890 | 8.890 | 51,808,941 |
| 2026-03-10 | 8.590 | 8.780 | 8.510 | 8.650 | 8.650 | 42,064,754 |
| 2026-03-09 | 9.400 | 9.490 | 8.770 | 8.770 | 8.770 | 65,428,000 |
| 2026-03-06 | 8.870 | 9.120 | 8.630 | 8.960 | 8.960 | 45,093,488 |
| 2026-03-05 | 9.030 | 9.170 | 8.780 | 8.970 | 8.970 | 56,979,887 |
| 2026-03-04 | 9.590 | 9.590 | 9.010 | 9.010 | 9.010 | 81,555,188 |
| 2026-03-03 | 9.340 | 10.140 | 9.120 | 10.010 | 10.010 | 142,861,297 |
| 2026-03-02 | 8.950 | 9.400 | 8.640 | 9.330 | 9.330 | 85,712,180 |
| 2026-02-27 | 8.400 | 8.650 | 8.360 | 8.580 | 8.580 | 14,778,280 |
| 2026-02-26 | 8.540 | 8.550 | 8.370 | 8.400 | 8.400 | 12,185,390 |
| 2026-02-25 | 8.520 | 8.660 | 8.450 | 8.500 | 8.500 | 15,528,190 |
| 2026-02-24 | 8.290 | 8.580 | 8.250 | 8.550 | 8.550 | 24,681,391 |
| 2026-02-13 | 8.330 | 8.330 | 8.130 | 8.150 | 8.150 | 12,173,240 |
| 2026-02-12 | 8.380 | 8.450 | 8.280 | 8.350 | 8.350 | 11,269,800 |
| 2026-02-11 | 8.280 | 8.450 | 8.230 | 8.400 | 8.400 | 12,064,630 |
| 2026-02-10 | 8.280 | 8.320 | 8.200 | 8.270 | 8.270 | 8,881,645 |
| 2026-02-09 | 8.240 | 8.350 | 8.190 | 8.280 | 8.280 | 11,809,400 |
| 2026-02-06 | 8.100 | 8.310 | 8.040 | 8.190 | 8.190 | 14,150,080 |
| 2026-02-05 | 8.340 | 8.390 | 8.140 | 8.180 | 8.180 | 14,291,400 |
| 2026-02-04 | 8.240 | 8.430 | 8.170 | 8.400 | 8.400 | 17,804,410 |
| 2026-02-03 | 8.200 | 8.230 | 8.090 | 8.190 | 8.190 | 12,773,690 |
| 2026-02-02 | 8.430 | 8.550 | 8.090 | 8.100 | 8.100 | 30,621,070 |
| 2026-01-30 | 8.840 | 9.070 | 8.500 | 8.640 | 8.640 | 35,756,527 |
| 2026-01-29 | 8.830 | 8.950 | 8.710 | 8.850 | 8.850 | 36,966,699 |
| 2026-01-28 | 8.610 | 8.840 | 8.560 | 8.740 | 8.740 | 33,477,719 |
| 2026-01-27 | 8.600 | 8.680 | 8.380 | 8.540 | 8.540 | 20,656,250 |
| 2026-01-26 | 8.660 | 8.790 | 8.590 | 8.640 | 8.640 | 22,704,881 |
| 2026-01-23 | 8.440 | 8.850 | 8.430 | 8.620 | 8.620 | 39,098,738 |
| 2026-01-22 | 8.270 | 8.530 | 8.230 | 8.430 | 8.430 | 20,176,180 |
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.