Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.760 | 9.900 | 9.700 | 9.860 | 9.860 | 14,333,704 |
| 2025-07-24 | 9.750 | 9.860 | 9.690 | 9.780 | 9.780 | 15,574,400 |
| 2025-07-23 | 9.820 | 9.910 | 9.660 | 9.740 | 9.740 | 13,212,403 |
| 2025-07-22 | 9.920 | 9.940 | 9.770 | 9.810 | 9.810 | 14,240,766 |
| 2025-07-21 | 9.750 | 9.930 | 9.730 | 9.880 | 9.880 | 14,474,500 |
| 2025-07-18 | 9.630 | 9.780 | 9.580 | 9.720 | 9.720 | 12,710,608 |
| 2025-07-17 | 9.600 | 9.800 | 9.530 | 9.600 | 9.600 | 13,682,302 |
| 2025-07-16 | 9.630 | 9.680 | 9.450 | 9.580 | 9.580 | 12,235,740 |
| 2025-07-15 | 9.790 | 9.870 | 9.570 | 9.610 | 9.610 | 14,101,466 |
| 2025-07-14 | 9.620 | 9.980 | 9.600 | 9.810 | 9.810 | 20,722,221 |
| 2025-07-11 | 9.470 | 9.630 | 9.400 | 9.590 | 9.590 | 14,859,913 |
| 2025-07-10 | 9.600 | 9.750 | 9.430 | 9.440 | 9.440 | 16,398,700 |
| 2025-07-09 | 9.600 | 9.660 | 9.490 | 9.590 | 9.590 | 12,244,159 |
| 2025-07-08 | 9.420 | 9.660 | 9.380 | 9.600 | 9.600 | 15,434,600 |
| 2025-07-07 | 9.430 | 9.570 | 9.360 | 9.430 | 9.430 | 8,544,100 |
| 2025-07-04 | 9.670 | 9.670 | 9.450 | 9.480 | 9.480 | 11,320,074 |
| 2025-07-03 | 9.580 | 9.710 | 9.480 | 9.680 | 9.680 | 11,989,690 |
| 2025-07-02 | 9.620 | 9.660 | 9.320 | 9.600 | 9.600 | 19,959,463 |
| 2025-07-01 | 9.650 | 9.700 | 9.560 | 9.620 | 9.620 | 10,470,904 |
| 2025-06-30 | 9.660 | 9.720 | 9.530 | 9.660 | 9.660 | 19,354,305 |
| 2025-06-27 | 9.730 | 9.790 | 9.570 | 9.660 | 9.660 | 15,074,900 |
| 2025-06-26 | 9.890 | 9.960 | 9.660 | 9.700 | 9.700 | 33,098,541 |
| 2025-06-25 | 9.680 | 9.900 | 9.570 | 9.870 | 9.870 | 22,835,200 |
| 2025-06-24 | 9.350 | 9.870 | 9.200 | 9.700 | 9.700 | 41,459,527 |
| 2025-06-23 | 9.560 | 9.670 | 9.320 | 9.640 | 9.640 | 21,916,800 |
| 2025-06-20 | 9.450 | 9.550 | 9.280 | 9.420 | 9.420 | 16,115,540 |
| 2025-06-19 | 9.280 | 9.600 | 9.280 | 9.510 | 9.510 | 27,023,546 |
| 2025-06-18 | 9.090 | 9.510 | 9.080 | 9.350 | 9.350 | 30,048,708 |
| 2025-06-17 | 8.910 | 9.170 | 8.850 | 9.150 | 9.150 | 22,820,779 |
| 2025-06-16 | 8.940 | 8.990 | 8.780 | 8.910 | 8.910 | 18,193,430 |
| 2025-06-13 | 8.990 | 9.000 | 8.740 | 8.910 | 8.910 | 19,864,528 |
| 2025-06-12 | 8.880 | 8.900 | 8.790 | 8.850 | 8.850 | 9,487,230 |
| 2025-06-11 | 8.850 | 8.880 | 8.760 | 8.870 | 8.870 | 11,705,300 |
| 2025-06-10 | 8.820 | 9.140 | 8.780 | 8.850 | 8.850 | 37,500,794 |
| 2025-06-09 | 8.370 | 8.780 | 8.350 | 8.740 | 8.740 | 33,345,884 |
| 2025-06-06 | 8.350 | 8.420 | 8.270 | 8.310 | 8.310 | 14,030,222 |
| 2025-06-05 | 8.150 | 8.350 | 8.140 | 8.260 | 8.260 | 12,159,757 |
| 2025-06-04 | 8.140 | 8.170 | 8.090 | 8.160 | 8.160 | 7,991,200 |
| 2025-06-03 | 8.020 | 8.180 | 7.970 | 8.110 | 8.110 | 11,322,350 |
| 2025-05-30 | 8.000 | 8.050 | 7.960 | 8.000 | 8.000 | 8,123,653 |
| 2025-05-29 | 7.940 | 8.060 | 7.920 | 8.000 | 8.000 | 8,396,051 |
| 2025-05-28 | 8.000 | 8.030 | 7.910 | 7.930 | 7.930 | 6,046,200 |
| 2025-05-27 | 7.980 | 8.030 | 7.930 | 8.000 | 8.000 | 6,680,596 |
| 2025-05-26 | 7.950 | 8.000 | 7.910 | 8.000 | 8.000 | 6,604,688 |
| 2025-05-23 | 8.030 | 8.040 | 7.950 | 7.960 | 7.960 | 10,907,405 |
| 2025-05-22 | 8.060 | 8.080 | 7.960 | 7.970 | 7.970 | 13,437,500 |
| 2025-05-21 | 8.160 | 8.170 | 8.090 | 8.100 | 8.100 | 8,088,300 |
| 2025-05-20 | 8.140 | 8.160 | 8.080 | 8.140 | 8.140 | 10,287,786 |
| 2025-05-19 | 8.140 | 8.170 | 8.070 | 8.140 | 8.140 | 10,126,342 |
| 2025-05-16 | 8.200 | 8.220 | 8.020 | 8.130 | 8.130 | 18,303,696 |
| 2025-05-15 | 8.450 | 8.540 | 8.200 | 8.280 | 8.280 | 27,979,588 |
| 2025-05-14 | 8.310 | 8.410 | 8.240 | 8.370 | 8.370 | 16,157,966 |
| 2025-05-13 | 8.330 | 8.510 | 8.250 | 8.300 | 8.300 | 24,598,941 |
| 2025-05-12 | 8.150 | 8.250 | 8.150 | 8.190 | 8.190 | 12,816,700 |
| 2025-05-09 | 8.260 | 8.300 | 8.100 | 8.120 | 8.120 | 10,962,200 |
| 2025-05-08 | 8.200 | 8.310 | 8.160 | 8.260 | 8.260 | 16,924,800 |
| 2025-05-07 | 8.350 | 8.390 | 8.150 | 8.200 | 8.200 | 16,153,700 |
| 2025-05-06 | 8.200 | 8.220 | 8.020 | 8.220 | 8.220 | 25,689,391 |
| 2025-04-30 | 8.370 | 8.390 | 8.150 | 8.180 | 8.180 | 15,865,000 |
| 2025-04-29 | 8.420 | 8.460 | 8.280 | 8.340 | 8.340 | 11,982,719 |
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.