Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.470 | 7.530 | 7.370 | 7.400 | 7.400 | 16,335,661 |
| 2023-07-28 | 7.230 | 7.440 | 7.130 | 7.360 | 7.360 | 17,377,326 |
| 2023-07-27 | 7.280 | 7.400 | 7.230 | 7.230 | 7.230 | 14,103,566 |
| 2023-07-26 | 7.390 | 7.400 | 7.220 | 7.260 | 7.260 | 15,161,072 |
| 2023-07-25 | 7.280 | 7.390 | 7.280 | 7.390 | 7.390 | 12,732,650 |
| 2023-07-24 | 7.270 | 7.340 | 7.190 | 7.230 | 7.230 | 9,031,000 |
| 2023-07-21 | 7.340 | 7.400 | 7.250 | 7.270 | 7.270 | 13,214,937 |
| 2023-07-20 | 7.430 | 7.560 | 7.320 | 7.350 | 7.350 | 20,449,960 |
| 2023-07-19 | 7.460 | 7.490 | 7.340 | 7.410 | 7.410 | 14,185,951 |
| 2023-07-18 | 7.500 | 7.510 | 7.380 | 7.480 | 7.480 | 16,082,099 |
| 2023-07-17 | 7.590 | 7.590 | 7.390 | 7.470 | 7.470 | 29,010,812 |
| 2023-07-14 | 7.850 | 8.000 | 7.720 | 7.740 | 7.740 | 30,575,691 |
| 2023-07-13 | 7.600 | 7.810 | 7.600 | 7.810 | 7.810 | 33,466,966 |
| 2023-07-12 | 7.750 | 7.760 | 7.550 | 7.580 | 7.580 | 27,084,778 |
| 2023-07-11 | 7.720 | 7.780 | 7.630 | 7.760 | 7.760 | 23,578,201 |
| 2023-07-10 | 7.780 | 7.840 | 7.680 | 7.710 | 7.710 | 26,856,246 |
| 2023-07-07 | 7.870 | 7.870 | 7.650 | 7.760 | 7.760 | 41,155,436 |
| 2023-07-06 | 8.000 | 8.020 | 7.800 | 7.870 | 7.870 | 64,305,221 |
| 2023-07-05 | 7.600 | 8.360 | 7.510 | 8.190 | 8.190 | 107,968,968 |
| 2023-07-04 | 7.710 | 7.890 | 7.560 | 7.600 | 7.600 | 36,348,677 |
| 2023-07-03 | 7.470 | 7.690 | 7.450 | 7.520 | 7.520 | 25,445,969 |
| 2023-06-30 | 7.200 | 7.570 | 7.180 | 7.480 | 7.480 | 29,391,269 |
| 2023-06-29 | 7.070 | 7.260 | 7.060 | 7.220 | 7.220 | 17,203,496 |
| 2023-06-28 | 7.150 | 7.150 | 6.960 | 7.100 | 7.100 | 15,115,675 |
| 2023-06-27 | 7.000 | 7.200 | 6.990 | 7.150 | 7.150 | 16,108,200 |
| 2023-06-26 | 7.230 | 7.260 | 7.000 | 7.020 | 7.020 | 25,428,154 |
| 2023-06-21 | 7.560 | 7.600 | 7.270 | 7.300 | 7.300 | 25,981,593 |
| 2023-06-20 | 7.550 | 7.640 | 7.500 | 7.580 | 7.580 | 19,744,516 |
| 2023-06-19 | 7.730 | 7.820 | 7.540 | 7.550 | 7.550 | 32,905,363 |
| 2023-06-16 | 7.740 | 7.780 | 7.670 | 7.740 | 7.740 | 32,684,434 |
| 2023-06-15 | 7.600 | 8.090 | 7.430 | 7.850 | 7.850 | 58,359,733 |
| 2023-06-14 | 7.560 | 7.710 | 7.460 | 7.620 | 7.620 | 42,429,891 |
| 2023-06-13 | 7.480 | 7.620 | 7.370 | 7.530 | 7.530 | 34,333,403 |
| 2023-06-12 | 7.320 | 7.530 | 7.280 | 7.510 | 7.510 | 33,316,908 |
| 2023-06-09 | 7.320 | 7.470 | 7.280 | 7.360 | 7.360 | 33,519,896 |
| 2023-06-08 | 7.300 | 7.580 | 7.260 | 7.410 | 7.410 | 45,730,809 |
| 2023-06-07 | 7.300 | 7.370 | 7.220 | 7.330 | 7.330 | 25,071,051 |
| 2023-06-06 | 7.510 | 7.510 | 7.270 | 7.330 | 7.330 | 32,434,045 |
| 2023-06-05 | 7.560 | 7.560 | 7.370 | 7.400 | 7.400 | 62,745,013 |
| 2023-06-02 | 7.000 | 7.660 | 6.970 | 7.660 | 7.660 | 73,733,072 |
| 2023-06-01 | 6.920 | 7.070 | 6.850 | 6.960 | 6.960 | 20,078,041 |
| 2023-05-31 | 6.860 | 6.950 | 6.780 | 6.890 | 6.890 | 14,275,849 |
| 2023-05-30 | 6.800 | 6.880 | 6.710 | 6.880 | 6.880 | 19,614,839 |
| 2023-05-29 | 7.070 | 7.070 | 6.850 | 6.850 | 6.850 | 27,664,432 |
| 2023-05-26 | 7.300 | 7.300 | 7.070 | 7.100 | 7.100 | 30,315,897 |
| 2023-05-25 | 7.010 | 7.270 | 6.980 | 7.260 | 7.260 | 44,513,053 |
| 2023-05-24 | 7.010 | 7.150 | 6.840 | 7.090 | 7.090 | 34,247,590 |
| 2023-05-23 | 7.200 | 7.280 | 7.050 | 7.110 | 7.110 | 47,920,259 |
| 2023-05-22 | 7.110 | 7.190 | 6.930 | 7.050 | 7.050 | 28,841,194 |
| 2023-05-19 | 6.950 | 7.140 | 6.840 | 7.110 | 7.110 | 26,700,962 |
| 2023-05-18 | 6.890 | 7.040 | 6.890 | 6.990 | 6.990 | 15,607,652 |
| 2023-05-17 | 6.840 | 6.940 | 6.800 | 6.920 | 6.920 | 14,800,615 |
| 2023-05-16 | 6.920 | 7.140 | 6.840 | 6.870 | 6.870 | 29,810,216 |
| 2023-05-15 | 6.830 | 6.950 | 6.820 | 6.940 | 6.940 | 14,685,403 |
| 2023-05-12 | 6.970 | 6.970 | 6.780 | 6.800 | 6.800 | 20,166,530 |
| 2023-05-11 | 6.960 | 7.100 | 6.900 | 7.030 | 7.030 | 15,431,950 |
| 2023-05-10 | 6.920 | 7.050 | 6.880 | 6.980 | 6.980 | 13,715,639 |
| 2023-05-09 | 7.020 | 7.160 | 6.940 | 6.950 | 6.950 | 27,444,350 |
| 2023-05-08 | 7.010 | 7.200 | 7.000 | 7.080 | 7.080 | 20,923,779 |
| 2023-05-05 | 7.280 | 7.280 | 7.000 | 7.020 | 7.020 | 22,655,444 |
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.