Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.320	6.370	6.260	6.300	6.300	7,510,100
2023-10-30	6.280	6.390	6.260	6.320	6.320	12,346,872
2023-10-27	6.180	6.350	6.110	6.320	6.320	9,802,985
2023-10-26	6.240	6.250	6.160	6.200	6.200	9,270,975
2023-10-25	6.210	6.370	6.210	6.260	6.260	11,305,166
2023-10-24	6.000	6.230	5.990	6.210	6.210	10,140,177
2023-10-23	6.210	6.220	5.930	6.000	6.000	11,705,700
2023-10-20	6.160	6.320	6.130	6.230	6.230	10,015,000
2023-10-19	6.180	6.320	6.130	6.150	6.150	8,940,160
2023-10-18	6.440	6.480	6.170	6.180	6.180	16,536,937
2023-10-17	6.630	6.640	6.410	6.440	6.440	14,106,290
2023-10-16	6.840	6.850	6.480	6.580	6.580	27,034,334
2023-10-13	7.040	7.070	6.950	6.960	6.960	10,913,863
2023-10-12	7.020	7.110	6.980	7.070	7.070	12,172,271
2023-10-11	6.970	7.100	6.900	7.020	7.020	15,986,058
2023-10-10	6.980	7.040	6.900	6.990	6.990	19,297,003
2023-10-09	6.660	7.180	6.640	6.990	6.990	29,700,986
2023-09-28	6.600	6.690	6.600	6.660	6.660	5,485,850
2023-09-27	6.520	6.690	6.510	6.600	6.600	7,913,013
2023-09-26	6.600	6.610	6.520	6.530	6.530	5,543,950
2023-09-25	6.730	6.770	6.570	6.590	6.590	7,954,850
2023-09-22	6.630	6.760	6.620	6.750	6.750	7,310,775
2023-09-21	6.680	6.760	6.620	6.650	6.650	7,219,971
2023-09-20	6.810	6.840	6.670	6.700	6.700	9,431,691
2023-09-19	6.950	6.970	6.810	6.820	6.820	11,086,417
2023-09-18	6.980	7.050	6.900	7.000	7.000	10,093,605
2023-09-15	6.890	7.030	6.890	6.990	6.990	11,974,549
2023-09-14	6.880	6.940	6.840	6.900	6.900	7,690,428
2023-09-13	6.930	7.040	6.830	6.890	6.890	11,854,100
2023-09-12	7.070	7.070	6.900	6.940	6.940	9,712,003
2023-09-11	6.960	7.100	6.880	7.080	7.080	15,340,164
2023-09-08	6.860	6.950	6.820	6.940	6.940	8,847,858
2023-09-07	7.020	7.040	6.890	6.910	6.910	8,647,774
2023-09-06	6.910	7.040	6.900	7.010	7.010	12,048,261
2023-09-05	6.950	7.000	6.910	6.960	6.960	10,301,265
2023-09-04	6.760	6.980	6.760	6.960	6.960	14,834,004
2023-09-01	6.720	6.840	6.670	6.750	6.750	6,911,000
2023-08-31	6.750	6.750	6.640	6.680	6.680	6,102,230
2023-08-30	6.710	6.820	6.710	6.750	6.750	7,801,912
2023-08-29	6.510	6.770	6.510	6.760	6.760	11,164,122
2023-08-28	6.840	6.880	6.560	6.590	6.590	12,819,447
2023-08-25	6.580	6.660	6.430	6.470	6.470	10,766,156
2023-08-24	6.590	6.690	6.540	6.620	6.620	8,064,550
2023-08-23	6.760	6.760	6.560	6.570	6.570	10,660,929
2023-08-22	6.890	6.890	6.620	6.770	6.770	13,415,900
2023-08-21	6.890	7.020	6.800	6.820	6.820	9,671,106
2023-08-18	7.020	7.060	6.900	6.900	6.900	6,581,386
2023-08-17	6.880	7.040	6.830	7.030	7.030	9,620,485
2023-08-16	6.890	7.020	6.890	6.920	6.920	6,014,500
2023-08-15	7.080	7.080	6.900	6.950	6.950	10,806,380
2023-08-14	7.010	7.100	6.980	7.090	7.090	7,918,837
2023-08-11	7.230	7.280	7.060	7.080	7.080	10,856,998
2023-08-10	7.260	7.290	7.220	7.250	7.250	5,816,050
2023-08-09	7.240	7.300	7.210	7.240	7.240	6,885,770
2023-08-08	7.390	7.390	7.200	7.260	7.260	14,555,400
2023-08-07	7.330	7.430	7.280	7.420	7.420	16,633,178
2023-08-04	7.310	7.440	7.290	7.320	7.320	16,091,548
2023-08-03	7.440	7.440	7.270	7.300	7.300	15,602,476
2023-08-02	7.470	7.550	7.420	7.490	7.490	17,976,100
2023-08-01	7.460	7.490	7.360	7.470	7.470	19,855,032

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.