Oriental Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.030	10.030	9.490	9.640	9.640	25,301,249
2025-01-22	10.230	10.330	9.670	9.760	9.760	34,576,890
2025-01-21	10.330	10.380	10.000	10.350	10.350	23,480,222
2025-01-20	10.610	10.640	10.150	10.320	10.320	28,037,483
2025-01-17	10.250	10.700	10.250	10.610	10.610	51,373,124
2025-01-16	10.140	10.250	9.990	10.220	10.220	26,649,700
2025-01-15	10.430	10.630	9.920	10.150	10.150	36,302,122
2025-01-14	9.380	10.190	9.380	10.130	10.130	29,429,137
2025-01-13	9.180	9.450	9.100	9.350	9.350	10,570,530
2025-01-10	9.440	9.600	9.160	9.160	9.160	11,766,230
2025-01-09	9.580	9.580	9.250	9.440	9.440	15,096,300
2025-01-08	9.750	9.770	9.340	9.350	9.350	14,029,800
2025-01-07	9.490	9.830	9.170	9.780	9.780	20,318,020
2025-01-06	9.390	9.700	9.340	9.530	9.530	12,459,051
2025-01-03	9.200	9.650	9.140	9.420	9.420	17,179,200
2025-01-02	9.490	9.610	9.110	9.210	9.210	13,059,500
2024-12-31	9.760	9.810	9.490	9.490	9.490	13,046,600
2024-12-30	10.050	10.150	9.690	9.730	9.730	20,826,500
2024-12-27	9.780	10.080	9.630	10.050	10.050	23,145,618
2024-12-26	9.750	9.810	9.600	9.710	9.710	11,284,908
2024-12-25	9.730	9.830	9.620	9.800	9.800	16,391,179
2024-12-24	9.660	9.790	9.550	9.780	9.780	22,776,554
2024-12-23	9.280	9.630	9.220	9.620	9.620	18,884,047
2024-12-20	9.240	9.370	9.200	9.290	9.290	7,519,917
2024-12-19	9.410	9.440	9.220	9.290	9.290	10,610,182
2024-12-18	9.420	9.500	9.400	9.450	9.450	6,565,000
2024-12-17	9.410	9.650	9.340	9.490	9.490	12,550,570
2024-12-16	9.450	9.640	9.390	9.460	9.460	9,394,805
2024-12-13	9.590	9.650	9.310	9.420	9.420	16,067,300
2024-12-12	9.630	9.700	9.580	9.630	9.630	12,806,000
2024-12-11	9.910	9.910	9.570	9.690	9.690	20,734,103
2024-12-10	10.060	10.160	9.780	9.890	9.890	21,927,340
2024-12-09	9.870	10.010	9.730	9.890	9.890	20,068,341
2024-12-06	10.050	10.090	9.850	9.890	9.890	22,035,200
2024-12-05	9.960	10.200	9.910	10.120	10.120	14,115,300
2024-12-04	10.190	10.190	9.840	10.000	10.000	16,310,000
2024-12-03	10.280	10.500	10.080	10.140	10.140	17,560,488
2024-12-02	10.100	10.340	10.030	10.300	10.300	17,038,176
2024-11-29	10.220	10.500	9.900	10.100	10.100	27,130,833
2024-11-28	10.000	10.350	9.870	10.220	10.220	19,904,103
2024-11-27	10.080	10.080	9.750	10.050	10.050	18,057,626
2024-11-26	9.670	10.190	9.580	10.070	10.070	22,024,926
2024-11-25	9.840	9.840	9.510	9.700	9.700	12,976,620
2024-11-22	9.990	10.020	9.650	9.700	9.700	15,741,447
2024-11-21	10.120	10.380	9.920	9.990	9.990	28,108,564
2024-11-20	9.500	10.090	9.480	10.090	10.090	25,165,937
2024-11-19	9.230	9.620	9.190	9.540	9.540	19,900,320
2024-11-18	9.360	9.480	9.160	9.220	9.220	10,681,200
2024-11-15	9.540	9.540	9.310	9.320	9.320	12,428,700
2024-11-14	9.820	9.940	9.480	9.510	9.510	20,646,934
2024-11-13	9.660	10.110	9.440	9.890	9.890	47,961,024
2024-11-12	9.700	9.860	9.410	9.740	9.740	35,707,612
2024-11-11	9.740	9.780	9.150	9.620	9.620	40,160,510
2024-11-08	9.450	9.990	9.430	9.740	9.740	34,668,937
2024-11-07	9.090	9.430	9.070	9.370	9.370	16,711,281
2024-11-06	9.040	9.230	8.940	9.170	9.170	21,047,000
2024-11-05	8.790	9.040	8.740	9.030	9.030	16,937,309
2024-11-04	8.730	8.780	8.690	8.760	8.760	5,692,302
2024-11-01	8.800	8.880	8.690	8.720	8.720	8,898,600
2024-10-31	9.150	9.180	8.770	8.830	8.830	9,923,702

← NewerPage 8 of 21 · 1,212 trading daysOlder →

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.