Oriental Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.220 | 5.330 | 5.080 | 5.330 | 5.330 | 19,156,065 |
| 2026-10-22 | 5.310 | 5.330 | 5.210 | 5.240 | 5.240 | 10,195,700 |
| 2026-10-21 | 5.280 | 5.330 | 5.260 | 5.310 | 5.310 | 7,241,000 |
| 2026-10-20 | 5.310 | 5.320 | 5.230 | 5.280 | 5.280 | 8,497,000 |
| 2026-10-19 | 5.290 | 5.370 | 5.270 | 5.320 | 5.320 | 9,003,200 |
| 2026-10-16 | 5.210 | 5.360 | 5.210 | 5.300 | 5.300 | 12,289,230 |
| 2026-10-15 | 5.450 | 5.460 | 5.160 | 5.200 | 5.200 | 24,651,100 |
| 2026-10-14 | 5.540 | 5.590 | 5.470 | 5.500 | 5.500 | 13,463,230 |
| 2026-10-13 | 5.470 | 5.540 | 5.380 | 5.510 | 5.510 | 14,464,578 |
| 2026-10-12 | 5.660 | 5.700 | 5.450 | 5.470 | 5.470 | 19,686,227 |
| 2026-10-09 | 5.740 | 5.790 | 5.610 | 5.680 | 5.680 | 21,578,688 |
| 2026-10-08 | 5.640 | 5.870 | 5.620 | 5.740 | 5.740 | 19,123,688 |
| 2026-09-30 | 5.580 | 5.630 | 5.570 | 5.610 | 5.610 | 8,231,385 |
| 2026-09-29 | 5.590 | 5.640 | 5.570 | 5.580 | 5.580 | 7,540,294 |
| 2026-09-28 | 5.700 | 5.730 | 5.540 | 5.590 | 5.590 | 14,198,030 |
| 2026-09-24 | 5.700 | 5.820 | 5.650 | 5.710 | 5.710 | 10,947,199 |
| 2026-09-23 | 5.730 | 5.790 | 5.660 | 5.700 | 5.700 | 10,316,499 |
| 2026-09-22 | 5.800 | 5.830 | 5.710 | 5.750 | 5.750 | 11,793,533 |
| 2026-09-21 | 5.600 | 5.860 | 5.600 | 5.820 | 5.820 | 17,955,238 |
| 2026-09-18 | 5.500 | 5.680 | 5.490 | 5.620 | 5.620 | 13,406,961 |
| 2026-09-17 | 5.550 | 5.580 | 5.470 | 5.530 | 5.530 | 15,605,423 |
| 2026-09-16 | 5.570 | 5.640 | 5.510 | 5.600 | 5.600 | 14,059,500 |
| 2026-09-15 | 5.750 | 5.760 | 5.550 | 5.550 | 5.550 | 15,740,402 |
| 2026-09-14 | 5.800 | 5.860 | 5.670 | 5.730 | 5.730 | 15,160,233 |
| 2026-09-11 | 6.070 | 6.100 | 5.790 | 5.820 | 5.820 | 23,756,645 |
| 2026-09-10 | 6.180 | 6.190 | 6.040 | 6.050 | 6.050 | 18,347,512 |
| 2026-09-09 | 6.190 | 6.210 | 6.090 | 6.120 | 6.120 | 21,796,801 |
| 2026-09-08 | 5.870 | 6.200 | 5.850 | 6.190 | 6.190 | 33,334,922 |
| 2026-09-07 | 5.840 | 5.900 | 5.790 | 5.870 | 5.870 | 14,825,567 |
| 2026-09-04 | 5.810 | 5.890 | 5.760 | 5.830 | 5.830 | 16,466,803 |
| 2026-09-03 | 5.790 | 5.850 | 5.720 | 5.770 | 5.770 | 15,053,850 |
| 2026-09-02 | 6.000 | 6.000 | 5.760 | 5.800 | 5.800 | 22,057,717 |
| 2026-09-01 | 5.880 | 6.020 | 5.860 | 5.940 | 5.940 | 24,514,750 |
| 2026-08-31 | 5.860 | 5.930 | 5.780 | 5.910 | 5.910 | 24,956,369 |
| 2026-08-28 | 5.640 | 5.910 | 5.640 | 5.860 | 5.860 | 33,594,508 |
| 2026-08-27 | 5.560 | 5.700 | 5.520 | 5.640 | 5.640 | 20,692,713 |
| 2026-08-26 | 5.500 | 5.590 | 5.470 | 5.560 | 5.560 | 16,804,566 |
| 2026-08-25 | 5.370 | 5.600 | 5.330 | 5.520 | 5.520 | 26,997,650 |
| 2026-08-24 | 5.640 | 5.670 | 5.370 | 5.400 | 5.400 | 35,293,816 |
| 2026-08-21 | 5.730 | 5.750 | 5.590 | 5.690 | 5.690 | 29,041,045 |
| 2026-08-20 | 5.390 | 5.850 | 5.390 | 5.640 | 5.640 | 41,234,516 |
| 2026-08-19 | 5.520 | 5.550 | 5.370 | 5.400 | 5.400 | 20,129,449 |
| 2026-08-18 | 5.510 | 5.580 | 5.480 | 5.500 | 5.500 | 17,146,600 |
| 2026-08-17 | 5.430 | 5.510 | 5.350 | 5.500 | 5.500 | 17,064,439 |
| 2026-08-14 | 5.450 | 5.480 | 5.370 | 5.420 | 5.420 | 18,216,049 |
| 2026-08-13 | 5.590 | 5.600 | 5.470 | 5.490 | 5.490 | 22,945,393 |
| 2026-08-12 | 5.560 | 5.650 | 5.520 | 5.600 | 5.600 | 17,590,723 |
| 2026-08-11 | 5.680 | 5.710 | 5.570 | 5.580 | 5.580 | 19,451,973 |
| 2026-08-10 | 5.510 | 5.690 | 5.510 | 5.640 | 5.640 | 21,852,365 |
| 2026-08-07 | 5.660 | 5.680 | 5.440 | 5.560 | 5.560 | 25,635,465 |
| 2026-08-06 | 5.710 | 5.720 | 5.580 | 5.640 | 5.640 | 16,479,504 |
| 2026-08-05 | 5.740 | 5.770 | 5.660 | 5.710 | 5.710 | 17,095,512 |
| 2026-08-04 | 5.810 | 5.850 | 5.720 | 5.730 | 5.730 | 16,765,600 |
| 2026-08-03 | 5.620 | 5.830 | 5.600 | 5.810 | 5.810 | 22,251,750 |
| 2026-07-31 | 5.500 | 5.650 | 5.500 | 5.630 | 5.630 | 24,804,406 |
| 2026-07-30 | 5.510 | 5.680 | 5.470 | 5.570 | 5.570 | 26,011,867 |
| 2026-07-29 | 5.350 | 5.560 | 5.320 | 5.510 | 5.510 | 30,399,049 |
| 2026-07-28 | 5.300 | 5.380 | 5.240 | 5.340 | 5.340 | 18,757,400 |
| 2026-07-27 | 5.160 | 5.360 | 5.050 | 5.350 | 5.350 | 26,072,109 |
Page 1 of 1 · 59 trading days
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.