Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.000 | 9.050 | 8.800 | 8.890 | 8.890 | 8,642,800 |
| 2024-10-29 | 9.240 | 9.280 | 8.950 | 9.000 | 9.000 | 16,096,302 |
| 2024-10-28 | 9.100 | 9.230 | 9.060 | 9.220 | 9.220 | 10,296,925 |
| 2024-10-25 | 8.970 | 9.110 | 8.950 | 9.080 | 9.080 | 8,125,304 |
| 2024-10-24 | 9.290 | 9.290 | 8.940 | 9.010 | 9.010 | 7,974,850 |
| 2024-10-23 | 8.960 | 9.150 | 8.880 | 9.100 | 9.100 | 13,920,161 |
| 2024-10-22 | 9.060 | 9.180 | 8.880 | 8.950 | 8.950 | 14,424,490 |
| 2024-10-21 | 8.780 | 9.250 | 8.780 | 9.080 | 9.080 | 25,915,422 |
| 2024-10-18 | 8.460 | 8.960 | 8.420 | 8.700 | 8.700 | 19,948,161 |
| 2024-10-17 | 8.660 | 8.760 | 8.490 | 8.490 | 8.490 | 6,387,900 |
| 2024-10-16 | 8.520 | 8.710 | 8.520 | 8.640 | 8.640 | 7,323,484 |
| 2024-10-15 | 8.780 | 8.810 | 8.580 | 8.580 | 8.580 | 8,953,749 |
| 2024-10-14 | 8.820 | 8.850 | 8.600 | 8.820 | 8.820 | 7,751,700 |
| 2024-10-11 | 9.060 | 9.080 | 8.660 | 8.720 | 8.720 | 10,442,000 |
| 2024-10-10 | 9.000 | 9.310 | 8.980 | 9.060 | 9.060 | 13,802,400 |
| 2024-10-09 | 9.440 | 9.440 | 8.910 | 8.950 | 8.950 | 22,178,157 |
| 2024-10-08 | 10.590 | 10.660 | 9.250 | 9.520 | 9.520 | 37,591,015 |
| 2024-09-30 | 9.300 | 9.800 | 9.240 | 9.700 | 9.700 | 20,642,646 |
| 2024-09-27 | 8.790 | 9.080 | 8.730 | 8.980 | 8.980 | 9,096,032 |
| 2024-09-26 | 8.450 | 8.750 | 8.420 | 8.720 | 8.720 | 6,611,309 |
| 2024-09-25 | 8.600 | 8.750 | 8.410 | 8.440 | 8.440 | 5,763,801 |
| 2024-09-24 | 8.210 | 8.580 | 8.210 | 8.550 | 8.550 | 6,188,079 |
| 2024-09-23 | 8.220 | 8.300 | 8.170 | 8.220 | 8.220 | 1,844,500 |
| 2024-09-20 | 8.230 | 8.270 | 8.150 | 8.240 | 8.240 | 3,413,575 |
| 2024-09-19 | 8.190 | 8.270 | 8.010 | 8.230 | 8.230 | 4,656,809 |
| 2024-09-18 | 8.080 | 8.170 | 7.910 | 8.130 | 8.130 | 3,413,500 |
| 2024-09-13 | 8.150 | 8.220 | 8.070 | 8.160 | 8.160 | 3,070,800 |
| 2024-09-12 | 8.080 | 8.220 | 8.050 | 8.140 | 8.140 | 4,046,247 |
| 2024-09-11 | 7.900 | 8.070 | 7.880 | 8.060 | 8.060 | 4,549,300 |
| 2024-09-10 | 8.230 | 8.260 | 7.830 | 7.950 | 7.950 | 7,222,560 |
| 2024-09-09 | 8.240 | 8.310 | 8.200 | 8.220 | 8.220 | 1,653,650 |
| 2024-09-06 | 8.270 | 8.370 | 8.250 | 8.300 | 8.300 | 2,147,300 |
| 2024-09-05 | 8.300 | 8.360 | 8.150 | 8.320 | 8.320 | 2,553,900 |
| 2024-09-04 | 8.260 | 8.290 | 8.170 | 8.240 | 8.240 | 2,546,200 |
| 2024-09-03 | 8.430 | 8.490 | 8.310 | 8.320 | 8.320 | 3,282,800 |
| 2024-09-02 | 8.550 | 8.620 | 8.460 | 8.470 | 8.470 | 3,651,700 |
| 2024-08-30 | 8.670 | 8.670 | 8.540 | 8.560 | 8.560 | 4,775,900 |
| 2024-08-29 | 8.520 | 8.670 | 8.520 | 8.620 | 8.620 | 3,525,900 |
| 2024-08-28 | 8.430 | 8.620 | 8.410 | 8.580 | 8.580 | 4,239,200 |
| 2024-08-27 | 8.420 | 8.470 | 8.350 | 8.460 | 8.460 | 3,129,200 |
| 2024-08-26 | 8.270 | 8.410 | 8.270 | 8.410 | 8.410 | 2,014,600 |
| 2024-08-23 | 8.300 | 8.380 | 8.240 | 8.320 | 8.320 | 2,181,600 |
| 2024-08-22 | 8.310 | 8.400 | 8.280 | 8.290 | 8.290 | 2,108,800 |
| 2024-08-21 | 8.440 | 8.440 | 8.280 | 8.330 | 8.330 | 1,653,600 |
| 2024-08-20 | 8.400 | 8.420 | 8.280 | 8.360 | 8.360 | 2,567,342 |
| 2024-08-19 | 8.360 | 8.480 | 8.340 | 8.400 | 8.400 | 2,056,200 |
| 2024-08-16 | 8.460 | 8.520 | 8.370 | 8.370 | 8.370 | 2,476,402 |
| 2024-08-15 | 8.240 | 8.540 | 8.230 | 8.420 | 8.420 | 4,761,981 |
| 2024-08-14 | 8.330 | 8.370 | 8.250 | 8.280 | 8.280 | 2,117,395 |
| 2024-08-13 | 8.230 | 8.350 | 8.190 | 8.340 | 8.340 | 2,377,400 |
| 2024-08-12 | 8.240 | 8.290 | 8.170 | 8.230 | 8.230 | 1,576,833 |
| 2024-08-09 | 8.250 | 8.320 | 8.230 | 8.240 | 8.240 | 2,817,033 |
| 2024-08-08 | 8.120 | 8.230 | 8.120 | 8.210 | 8.210 | 2,648,933 |
| 2024-08-07 | 8.190 | 8.230 | 8.100 | 8.160 | 8.160 | 1,959,200 |
| 2024-08-06 | 8.090 | 8.250 | 8.070 | 8.200 | 8.200 | 3,476,302 |
| 2024-08-05 | 8.130 | 8.220 | 8.030 | 8.050 | 8.050 | 3,636,100 |
| 2024-08-02 | 8.150 | 8.230 | 8.130 | 8.140 | 8.140 | 1,868,700 |
| 2024-08-01 | 8.280 | 8.370 | 8.170 | 8.210 | 8.210 | 2,402,002 |
| 2024-07-31 | 8.100 | 8.270 | 8.060 | 8.270 | 8.270 | 5,178,810 |
| 2024-07-30 | 8.090 | 8.110 | 7.970 | 8.100 | 8.100 | 2,170,600 |
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.