Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.250 | 8.300 | 8.220 | 8.230 | 8.230 | 8,611,200 |
| 2025-10-24 | 8.400 | 8.400 | 8.220 | 8.240 | 8.240 | 10,493,300 |
| 2025-10-23 | 8.390 | 8.390 | 8.300 | 8.370 | 8.370 | 8,233,340 |
| 2025-10-22 | 8.260 | 8.440 | 8.260 | 8.370 | 8.370 | 11,174,130 |
| 2025-10-21 | 8.200 | 8.300 | 8.200 | 8.280 | 8.280 | 8,088,800 |
| 2025-10-20 | 8.140 | 8.240 | 8.140 | 8.230 | 8.230 | 7,059,072 |
| 2025-10-17 | 8.180 | 8.220 | 8.100 | 8.130 | 8.130 | 8,484,103 |
| 2025-10-16 | 8.260 | 8.280 | 8.170 | 8.180 | 8.180 | 9,035,600 |
| 2025-10-15 | 8.220 | 8.260 | 8.170 | 8.250 | 8.250 | 9,258,713 |
| 2025-10-14 | 8.260 | 8.320 | 8.190 | 8.220 | 8.220 | 11,727,304 |
| 2025-10-13 | 8.270 | 8.290 | 8.080 | 8.250 | 8.250 | 20,445,000 |
| 2025-10-10 | 8.540 | 8.560 | 8.470 | 8.520 | 8.520 | 14,544,900 |
| 2025-10-09 | 8.550 | 8.580 | 8.420 | 8.510 | 8.510 | 16,819,669 |
| 2025-09-30 | 8.800 | 8.840 | 8.570 | 8.610 | 8.610 | 29,287,925 |
| 2025-09-29 | 8.850 | 8.960 | 8.730 | 8.790 | 8.790 | 22,500,075 |
| 2025-09-26 | 9.010 | 9.010 | 8.750 | 8.910 | 8.910 | 30,787,175 |
| 2025-09-25 | 8.680 | 9.160 | 8.660 | 9.100 | 9.100 | 48,069,101 |
| 2025-09-24 | 8.680 | 8.680 | 8.520 | 8.630 | 8.630 | 14,552,175 |
| 2025-09-23 | 8.590 | 8.670 | 8.450 | 8.600 | 8.600 | 15,145,130 |
| 2025-09-22 | 8.770 | 8.900 | 8.580 | 8.630 | 8.630 | 19,232,300 |
| 2025-09-19 | 8.390 | 8.830 | 8.380 | 8.810 | 8.810 | 32,736,938 |
| 2025-09-18 | 8.420 | 8.530 | 8.330 | 8.440 | 8.440 | 15,541,501 |
| 2025-09-17 | 8.450 | 8.490 | 8.420 | 8.450 | 8.450 | 9,180,631 |
| 2025-09-16 | 8.450 | 8.490 | 8.380 | 8.450 | 8.450 | 10,978,157 |
| 2025-09-15 | 8.570 | 8.570 | 8.380 | 8.440 | 8.440 | 20,346,469 |
| 2025-09-12 | 8.640 | 8.660 | 8.530 | 8.560 | 8.560 | 10,427,000 |
| 2025-09-11 | 8.560 | 8.640 | 8.440 | 8.640 | 8.640 | 17,462,421 |
| 2025-09-10 | 8.660 | 8.690 | 8.570 | 8.590 | 8.590 | 13,607,062 |
| 2025-09-09 | 8.800 | 8.820 | 8.650 | 8.680 | 8.680 | 16,760,982 |
| 2025-09-08 | 9.000 | 9.000 | 8.760 | 8.820 | 8.820 | 19,889,195 |
| 2025-09-05 | 8.780 | 9.010 | 8.730 | 8.920 | 8.920 | 24,456,262 |
| 2025-09-04 | 8.750 | 8.890 | 8.660 | 8.780 | 8.780 | 19,481,644 |
| 2025-09-03 | 8.620 | 8.810 | 8.610 | 8.710 | 8.710 | 18,533,017 |
| 2025-09-02 | 8.700 | 8.740 | 8.500 | 8.610 | 8.610 | 15,597,178 |
| 2025-09-01 | 8.800 | 8.810 | 8.710 | 8.720 | 8.720 | 12,503,600 |
| 2025-08-29 | 8.700 | 8.870 | 8.680 | 8.740 | 8.740 | 19,424,200 |
| 2025-08-28 | 8.680 | 8.790 | 8.450 | 8.680 | 8.680 | 23,999,900 |
| 2025-08-27 | 8.860 | 8.930 | 8.680 | 8.680 | 8.680 | 29,102,254 |
| 2025-08-26 | 8.920 | 8.940 | 8.800 | 8.900 | 8.900 | 20,067,506 |
| 2025-08-25 | 8.930 | 8.990 | 8.890 | 8.950 | 8.950 | 18,520,104 |
| 2025-08-22 | 9.060 | 9.140 | 8.810 | 8.920 | 8.920 | 37,660,812 |
| 2025-08-21 | 9.280 | 9.280 | 9.110 | 9.160 | 9.160 | 20,190,775 |
| 2025-08-20 | 9.160 | 9.250 | 9.130 | 9.190 | 9.190 | 15,418,399 |
| 2025-08-19 | 9.310 | 9.320 | 9.100 | 9.160 | 9.160 | 23,723,200 |
| 2025-08-18 | 9.060 | 9.530 | 9.030 | 9.310 | 9.310 | 38,765,784 |
| 2025-08-15 | 9.000 | 9.100 | 8.950 | 9.010 | 9.010 | 22,616,000 |
| 2025-08-14 | 9.260 | 9.290 | 8.950 | 9.020 | 9.020 | 29,779,463 |
| 2025-08-13 | 9.500 | 9.510 | 9.270 | 9.290 | 9.290 | 30,232,522 |
| 2025-08-12 | 10.100 | 10.100 | 9.400 | 9.470 | 9.470 | 46,278,715 |
| 2025-08-11 | 10.270 | 10.320 | 10.050 | 10.070 | 10.070 | 31,987,285 |
| 2025-08-08 | 10.310 | 10.320 | 10.070 | 10.180 | 10.180 | 16,543,700 |
| 2025-08-07 | 10.200 | 10.370 | 9.990 | 10.200 | 10.200 | 24,002,598 |
| 2025-08-06 | 10.140 | 10.230 | 10.080 | 10.180 | 10.180 | 14,048,948 |
| 2025-08-05 | 10.180 | 10.260 | 10.100 | 10.140 | 10.140 | 17,198,021 |
| 2025-08-04 | 10.260 | 10.330 | 10.010 | 10.190 | 10.190 | 22,610,444 |
| 2025-08-01 | 10.260 | 10.490 | 10.230 | 10.290 | 10.290 | 26,264,640 |
| 2025-07-31 | 10.390 | 10.480 | 10.180 | 10.260 | 10.260 | 24,997,099 |
| 2025-07-30 | 9.840 | 10.490 | 9.840 | 10.350 | 10.350 | 48,706,778 |
| 2025-07-29 | 10.180 | 10.240 | 9.680 | 9.870 | 9.870 | 29,844,702 |
| 2025-07-28 | 9.870 | 10.580 | 9.800 | 10.160 | 10.160 | 42,474,496 |
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.