Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.330 | 8.360 | 8.220 | 8.310 | 8.310 | 12,513,700 |
| 2026-01-20 | 8.260 | 8.280 | 8.170 | 8.280 | 8.280 | 10,299,050 |
| 2026-01-19 | 8.150 | 8.260 | 8.120 | 8.250 | 8.250 | 12,302,960 |
| 2026-01-16 | 8.230 | 8.260 | 8.120 | 8.160 | 8.160 | 10,624,450 |
| 2026-01-15 | 8.290 | 8.310 | 8.200 | 8.220 | 8.220 | 10,276,300 |
| 2026-01-14 | 8.350 | 8.440 | 8.250 | 8.320 | 8.320 | 20,387,379 |
| 2026-01-13 | 8.320 | 8.470 | 8.230 | 8.330 | 8.330 | 18,401,251 |
| 2026-01-12 | 8.300 | 8.350 | 8.200 | 8.310 | 8.310 | 20,255,926 |
| 2026-01-09 | 8.250 | 8.450 | 8.160 | 8.320 | 8.320 | 28,073,629 |
| 2026-01-08 | 8.100 | 8.150 | 8.060 | 8.110 | 8.110 | 8,578,606 |
| 2026-01-07 | 8.210 | 8.210 | 8.090 | 8.090 | 8.090 | 11,794,554 |
| 2026-01-06 | 8.120 | 8.240 | 8.090 | 8.220 | 8.220 | 12,607,799 |
| 2026-01-05 | 8.200 | 8.260 | 8.030 | 8.110 | 8.110 | 12,044,607 |
| 2025-12-31 | 8.190 | 8.210 | 8.050 | 8.100 | 8.100 | 9,776,100 |
| 2025-12-30 | 8.300 | 8.370 | 8.180 | 8.200 | 8.200 | 13,637,500 |
| 2025-12-29 | 8.150 | 8.380 | 8.130 | 8.280 | 8.280 | 23,596,487 |
| 2025-12-26 | 8.080 | 8.100 | 8.000 | 8.020 | 8.020 | 8,433,600 |
| 2025-12-25 | 7.950 | 8.090 | 7.950 | 8.080 | 8.080 | 14,753,404 |
| 2025-12-24 | 7.790 | 7.950 | 7.740 | 7.910 | 7.910 | 10,129,545 |
| 2025-12-23 | 7.970 | 7.990 | 7.790 | 7.790 | 7.790 | 11,232,519 |
| 2025-12-22 | 8.000 | 8.040 | 7.920 | 7.960 | 7.960 | 7,469,424 |
| 2025-12-19 | 7.970 | 8.020 | 7.950 | 8.000 | 8.000 | 7,305,300 |
| 2025-12-18 | 7.930 | 8.110 | 7.920 | 7.990 | 7.990 | 9,562,540 |
| 2025-12-17 | 8.020 | 8.030 | 7.870 | 7.970 | 7.970 | 10,799,003 |
| 2025-12-16 | 7.990 | 8.190 | 7.910 | 8.030 | 8.030 | 19,699,381 |
| 2025-12-15 | 7.760 | 8.000 | 7.750 | 7.990 | 7.990 | 22,189,316 |
| 2025-12-12 | 7.660 | 7.680 | 7.580 | 7.620 | 7.620 | 8,269,214 |
| 2025-12-11 | 7.750 | 7.770 | 7.620 | 7.630 | 7.630 | 8,268,600 |
| 2025-12-10 | 7.740 | 7.780 | 7.680 | 7.750 | 7.750 | 6,450,671 |
| 2025-12-09 | 7.770 | 7.810 | 7.730 | 7.750 | 7.750 | 5,515,700 |
| 2025-12-08 | 7.850 | 7.850 | 7.760 | 7.780 | 7.780 | 6,659,311 |
| 2025-12-05 | 7.780 | 7.840 | 7.730 | 7.820 | 7.820 | 7,624,800 |
| 2025-12-04 | 7.910 | 7.930 | 7.780 | 7.790 | 7.790 | 7,973,380 |
| 2025-12-03 | 7.940 | 7.960 | 7.880 | 7.900 | 7.900 | 6,325,900 |
| 2025-12-02 | 8.030 | 8.110 | 7.930 | 7.940 | 7.940 | 9,886,501 |
| 2025-12-01 | 8.040 | 8.050 | 7.970 | 8.020 | 8.020 | 6,871,100 |
| 2025-11-28 | 7.960 | 8.050 | 7.920 | 8.020 | 8.020 | 6,011,600 |
| 2025-11-27 | 7.940 | 8.040 | 7.890 | 7.940 | 7.940 | 6,470,018 |
| 2025-11-26 | 7.950 | 8.000 | 7.920 | 7.930 | 7.930 | 5,180,600 |
| 2025-11-25 | 7.950 | 7.990 | 7.890 | 7.950 | 7.950 | 7,012,528 |
| 2025-11-24 | 7.940 | 8.070 | 7.860 | 7.930 | 7.930 | 10,453,500 |
| 2025-11-21 | 8.190 | 8.220 | 7.930 | 7.930 | 7.930 | 17,079,800 |
| 2025-11-20 | 8.380 | 8.380 | 8.190 | 8.220 | 8.220 | 8,561,852 |
| 2025-11-19 | 8.400 | 8.450 | 8.280 | 8.340 | 8.340 | 8,025,528 |
| 2025-11-18 | 8.540 | 8.540 | 8.340 | 8.400 | 8.400 | 11,624,700 |
| 2025-11-17 | 8.590 | 8.640 | 8.500 | 8.540 | 8.540 | 10,779,202 |
| 2025-11-14 | 8.510 | 8.770 | 8.490 | 8.560 | 8.560 | 21,673,700 |
| 2025-11-13 | 8.440 | 8.480 | 8.370 | 8.460 | 8.460 | 9,805,925 |
| 2025-11-12 | 8.550 | 8.570 | 8.420 | 8.440 | 8.440 | 9,650,762 |
| 2025-11-11 | 8.430 | 8.540 | 8.400 | 8.520 | 8.520 | 12,697,800 |
| 2025-11-10 | 8.400 | 8.450 | 8.330 | 8.440 | 8.440 | 12,824,827 |
| 2025-11-07 | 8.220 | 8.400 | 8.200 | 8.340 | 8.340 | 15,166,801 |
| 2025-11-06 | 8.260 | 8.260 | 8.200 | 8.230 | 8.230 | 8,628,654 |
| 2025-11-05 | 8.180 | 8.260 | 8.150 | 8.220 | 8.220 | 7,903,400 |
| 2025-11-04 | 8.250 | 8.270 | 8.170 | 8.190 | 8.190 | 7,824,900 |
| 2025-11-03 | 8.260 | 8.300 | 8.200 | 8.270 | 8.270 | 9,179,198 |
| 2025-10-31 | 8.170 | 8.280 | 8.150 | 8.220 | 8.220 | 10,262,000 |
| 2025-10-30 | 8.220 | 8.240 | 8.150 | 8.170 | 8.170 | 7,364,700 |
| 2025-10-29 | 8.200 | 8.240 | 8.130 | 8.220 | 8.220 | 8,375,300 |
| 2025-10-28 | 8.230 | 8.340 | 8.190 | 8.200 | 8.200 | 9,154,052 |
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.