Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7.180 | 7.430 | 7.160 | 7.240 | 7.240 | 28,119,791 |
| 2023-04-28 | 7.170 | 7.280 | 7.140 | 7.230 | 7.230 | 29,064,672 |
| 2023-04-27 | 7.500 | 7.500 | 7.150 | 7.230 | 7.230 | 45,427,685 |
| 2023-04-26 | 6.760 | 7.450 | 6.630 | 7.450 | 7.450 | 47,707,058 |
| 2023-04-25 | 6.900 | 6.950 | 6.620 | 6.770 | 6.770 | 36,744,797 |
| 2023-04-24 | 7.270 | 7.270 | 6.960 | 7.050 | 7.050 | 38,913,292 |
| 2023-04-21 | 7.700 | 7.730 | 7.310 | 7.320 | 7.320 | 43,878,543 |
| 2023-04-20 | 8.160 | 8.180 | 7.570 | 7.680 | 7.680 | 68,570,029 |
| 2023-04-19 | 8.300 | 8.400 | 8.160 | 8.190 | 8.190 | 52,149,314 |
| 2023-04-18 | 8.330 | 8.600 | 8.240 | 8.350 | 8.350 | 60,058,838 |
| 2023-04-17 | 8.750 | 8.920 | 8.310 | 8.420 | 8.420 | 89,291,393 |
| 2023-04-14 | 8.800 | 9.120 | 8.510 | 8.660 | 8.660 | 155,041,625 |
| 2023-04-13 | 8.210 | 8.610 | 8.190 | 8.610 | 8.610 | 76,751,689 |
| 2023-04-12 | 7.710 | 8.020 | 7.640 | 7.830 | 7.830 | 65,609,984 |
| 2023-04-11 | 7.310 | 7.640 | 7.250 | 7.580 | 7.580 | 36,912,101 |
| 2023-04-10 | 7.450 | 7.500 | 7.300 | 7.340 | 7.340 | 15,215,400 |
| 2023-04-07 | 7.430 | 7.510 | 7.400 | 7.430 | 7.430 | 11,781,425 |
| 2023-04-06 | 7.500 | 7.590 | 7.380 | 7.430 | 7.430 | 21,227,196 |
| 2023-04-04 | 7.610 | 7.640 | 7.410 | 7.480 | 7.480 | 21,933,088 |
| 2023-04-03 | 7.720 | 7.880 | 7.540 | 7.660 | 7.660 | 31,638,458 |
| 2023-03-31 | 7.500 | 7.630 | 7.450 | 7.570 | 7.570 | 15,310,194 |
| 2023-03-30 | 7.530 | 7.580 | 7.400 | 7.460 | 7.460 | 16,489,218 |
| 2023-03-29 | 7.700 | 7.720 | 7.520 | 7.540 | 7.540 | 24,127,635 |
| 2023-03-28 | 7.900 | 8.040 | 7.680 | 7.680 | 7.680 | 37,334,569 |
| 2023-03-27 | 7.610 | 7.950 | 7.520 | 7.880 | 7.880 | 35,032,125 |
| 2023-03-24 | 7.800 | 7.800 | 7.640 | 7.660 | 7.660 | 18,959,922 |
| 2023-03-23 | 7.740 | 7.800 | 7.670 | 7.750 | 7.750 | 21,677,217 |
| 2023-03-22 | 7.930 | 7.960 | 7.740 | 7.810 | 7.810 | 31,527,963 |
| 2023-03-21 | 7.810 | 8.070 | 7.720 | 7.930 | 7.930 | 41,912,931 |
| 2023-03-20 | 7.750 | 7.900 | 7.630 | 7.870 | 7.870 | 39,113,352 |
| 2023-03-17 | 7.810 | 7.810 | 7.640 | 7.660 | 7.660 | 20,097,060 |
| 2023-03-16 | 7.890 | 7.890 | 7.680 | 7.700 | 7.700 | 19,783,199 |
| 2023-03-15 | 7.890 | 8.000 | 7.850 | 7.900 | 7.900 | 21,583,169 |
| 2023-03-14 | 8.010 | 8.200 | 7.780 | 7.890 | 7.890 | 39,992,720 |
| 2023-03-13 | 8.000 | 8.120 | 7.930 | 8.010 | 8.010 | 20,590,820 |
| 2023-03-10 | 8.160 | 8.210 | 8.030 | 8.070 | 8.070 | 20,367,407 |
| 2023-03-09 | 8.420 | 8.440 | 8.170 | 8.170 | 8.170 | 23,503,010 |
| 2023-03-08 | 8.410 | 8.470 | 8.220 | 8.360 | 8.360 | 39,270,928 |
| 2023-03-07 | 8.670 | 8.770 | 8.470 | 8.480 | 8.480 | 32,131,320 |
| 2023-03-06 | 8.760 | 8.850 | 8.540 | 8.670 | 8.670 | 39,880,040 |
| 2023-03-03 | 8.750 | 9.010 | 8.700 | 8.790 | 8.790 | 40,787,065 |
| 2023-03-02 | 8.980 | 9.120 | 8.740 | 8.790 | 8.790 | 67,593,311 |
| 2023-03-01 | 8.910 | 9.150 | 8.820 | 9.050 | 9.050 | 60,695,622 |
| 2023-02-28 | 9.090 | 9.240 | 8.800 | 9.150 | 9.150 | 80,806,282 |
| 2023-02-27 | 9.290 | 9.560 | 9.130 | 9.190 | 9.190 | 74,248,554 |
| 2023-02-24 | 9.210 | 9.540 | 9.030 | 9.300 | 9.300 | 72,801,488 |
| 2023-02-23 | 9.000 | 9.640 | 9.000 | 9.300 | 9.300 | 99,172,714 |
| 2023-02-22 | 8.960 | 9.170 | 8.880 | 8.940 | 8.940 | 63,781,551 |
| 2023-02-21 | 9.230 | 9.680 | 8.880 | 9.150 | 9.150 | 109,580,566 |
| 2023-02-20 | 9.170 | 9.450 | 9.030 | 9.340 | 9.340 | 80,538,140 |
| 2023-02-17 | 9.300 | 9.420 | 8.880 | 9.130 | 9.130 | 102,048,014 |
| 2023-02-16 | 9.780 | 10.080 | 9.310 | 9.490 | 9.490 | 162,645,255 |
| 2023-02-15 | 8.750 | 9.860 | 8.710 | 9.430 | 9.430 | 164,466,151 |
| 2023-02-14 | 8.850 | 9.040 | 8.480 | 8.960 | 8.960 | 108,060,563 |
| 2023-02-13 | 8.660 | 8.940 | 8.650 | 8.850 | 8.850 | 97,790,668 |
| 2023-02-10 | 9.100 | 9.360 | 8.460 | 8.800 | 8.800 | 169,296,448 |
| 2023-02-09 | 9.450 | 9.630 | 9.200 | 9.360 | 9.360 | 156,917,878 |
| 2023-02-08 | 9.350 | 9.480 | 8.840 | 9.130 | 9.130 | 177,980,311 |
| 2023-02-07 | 8.800 | 10.100 | 8.800 | 9.710 | 9.710 | 187,926,362 |
| 2023-02-06 | 9.030 | 9.400 | 8.790 | 9.340 | 9.340 | 196,217,205 |
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.