Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.650 | 8.650 | 8.390 | 8.410 | 8.410 | 16,359,119 |
| 2025-04-25 | 8.650 | 8.840 | 8.550 | 8.660 | 8.660 | 25,333,788 |
| 2025-04-24 | 8.380 | 8.640 | 8.360 | 8.600 | 8.600 | 28,815,300 |
| 2025-04-23 | 8.280 | 8.640 | 8.270 | 8.370 | 8.370 | 24,865,800 |
| 2025-04-22 | 8.270 | 8.350 | 8.110 | 8.270 | 8.270 | 18,205,200 |
| 2025-04-21 | 8.080 | 8.480 | 8.030 | 8.440 | 8.440 | 22,367,800 |
| 2025-04-18 | 8.060 | 8.120 | 8.000 | 8.100 | 8.100 | 8,850,200 |
| 2025-04-17 | 8.000 | 8.120 | 7.980 | 8.060 | 8.060 | 8,503,400 |
| 2025-04-16 | 8.130 | 8.140 | 7.940 | 8.030 | 8.030 | 12,423,400 |
| 2025-04-15 | 8.260 | 8.260 | 8.080 | 8.160 | 8.160 | 13,629,627 |
| 2025-04-14 | 8.180 | 8.430 | 8.160 | 8.260 | 8.260 | 19,096,900 |
| 2025-04-11 | 7.990 | 8.250 | 7.980 | 8.120 | 8.120 | 17,772,995 |
| 2025-04-10 | 7.900 | 8.180 | 7.820 | 8.120 | 8.120 | 35,681,855 |
| 2025-04-09 | 8.250 | 8.260 | 7.340 | 7.730 | 7.730 | 62,258,002 |
| 2025-04-08 | 8.900 | 9.040 | 8.150 | 8.150 | 8.150 | 25,264,990 |
| 2025-04-07 | 9.720 | 9.740 | 9.050 | 9.050 | 9.050 | 21,977,000 |
| 2025-04-03 | 9.810 | 10.230 | 9.700 | 10.050 | 10.050 | 27,186,900 |
| 2025-04-02 | 9.820 | 10.050 | 9.810 | 9.880 | 9.880 | 11,841,400 |
| 2025-04-01 | 9.590 | 9.960 | 9.500 | 9.880 | 9.880 | 15,567,574 |
| 2025-03-31 | 9.730 | 9.830 | 9.500 | 9.550 | 9.550 | 12,658,543 |
| 2025-03-28 | 10.040 | 10.040 | 9.740 | 9.790 | 9.790 | 12,741,700 |
| 2025-03-27 | 9.880 | 10.060 | 9.800 | 9.980 | 9.980 | 11,766,651 |
| 2025-03-26 | 9.880 | 10.130 | 9.840 | 9.880 | 9.880 | 23,124,575 |
| 2025-03-25 | 9.700 | 9.890 | 9.680 | 9.840 | 9.840 | 16,296,900 |
| 2025-03-24 | 9.870 | 9.940 | 9.650 | 9.760 | 9.760 | 26,564,000 |
| 2025-03-21 | 10.240 | 10.420 | 9.830 | 9.840 | 9.840 | 33,738,108 |
| 2025-03-20 | 9.800 | 10.390 | 9.790 | 10.270 | 10.270 | 32,386,449 |
| 2025-03-19 | 9.800 | 9.830 | 9.730 | 9.770 | 9.770 | 8,829,700 |
| 2025-03-18 | 9.900 | 9.940 | 9.780 | 9.840 | 9.840 | 14,437,421 |
| 2025-03-17 | 9.900 | 9.940 | 9.760 | 9.880 | 9.880 | 14,333,136 |
| 2025-03-14 | 9.770 | 9.900 | 9.690 | 9.880 | 9.880 | 11,796,000 |
| 2025-03-13 | 9.860 | 9.940 | 9.700 | 9.760 | 9.760 | 10,106,159 |
| 2025-03-12 | 9.830 | 9.950 | 9.740 | 9.830 | 9.830 | 15,277,262 |
| 2025-03-11 | 9.880 | 9.960 | 9.780 | 9.830 | 9.830 | 10,367,400 |
| 2025-03-10 | 10.010 | 10.040 | 9.850 | 9.950 | 9.950 | 13,772,400 |
| 2025-03-07 | 9.980 | 10.130 | 9.870 | 9.980 | 9.980 | 10,682,400 |
| 2025-03-06 | 10.090 | 10.100 | 9.930 | 9.980 | 9.980 | 14,348,804 |
| 2025-03-05 | 10.410 | 10.420 | 9.950 | 10.040 | 10.040 | 18,178,100 |
| 2025-03-04 | 10.330 | 10.430 | 10.200 | 10.410 | 10.410 | 15,453,004 |
| 2025-03-03 | 10.530 | 10.620 | 10.320 | 10.380 | 10.380 | 19,292,604 |
| 2025-02-28 | 10.500 | 10.630 | 10.400 | 10.530 | 10.530 | 26,664,904 |
| 2025-02-27 | 10.480 | 10.650 | 10.270 | 10.540 | 10.540 | 20,880,372 |
| 2025-02-26 | 10.530 | 10.790 | 10.350 | 10.460 | 10.460 | 21,272,853 |
| 2025-02-25 | 10.430 | 10.600 | 10.330 | 10.460 | 10.460 | 23,440,097 |
| 2025-02-24 | 10.180 | 10.450 | 10.180 | 10.410 | 10.410 | 24,799,096 |
| 2025-02-21 | 10.550 | 10.590 | 10.080 | 10.190 | 10.190 | 26,366,029 |
| 2025-02-20 | 10.220 | 10.550 | 10.210 | 10.510 | 10.510 | 34,569,253 |
| 2025-02-19 | 9.650 | 10.410 | 9.610 | 10.250 | 10.250 | 38,723,359 |
| 2025-02-18 | 9.610 | 9.850 | 9.550 | 9.680 | 9.680 | 19,397,904 |
| 2025-02-17 | 9.500 | 9.680 | 9.440 | 9.620 | 9.620 | 16,404,980 |
| 2025-02-14 | 9.470 | 9.510 | 9.350 | 9.490 | 9.490 | 9,865,600 |
| 2025-02-13 | 9.540 | 9.570 | 9.340 | 9.350 | 9.350 | 16,978,100 |
| 2025-02-12 | 9.640 | 9.740 | 9.510 | 9.550 | 9.550 | 13,022,600 |
| 2025-02-11 | 9.710 | 9.770 | 9.520 | 9.660 | 9.660 | 14,355,527 |
| 2025-02-10 | 9.620 | 9.750 | 9.500 | 9.660 | 9.660 | 16,359,019 |
| 2025-02-07 | 9.610 | 9.690 | 9.540 | 9.610 | 9.610 | 15,795,800 |
| 2025-02-06 | 9.530 | 9.630 | 9.490 | 9.590 | 9.590 | 13,244,600 |
| 2025-02-05 | 9.810 | 9.920 | 9.550 | 9.570 | 9.570 | 14,487,100 |
| 2025-01-27 | 10.030 | 10.040 | 9.710 | 9.810 | 9.810 | 14,854,752 |
| 2025-01-24 | 9.600 | 10.010 | 9.420 | 9.950 | 9.950 | 24,482,130 |
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.