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
2023-02-03	8.020	8.800	7.880	8.800	8.800	218,963,937
2023-02-02	8.000	8.000	7.720	8.000	8.000	163,145,362
2023-02-01	7.270	7.270	7.270	7.270	7.270	17,046,234
2023-01-31	6.390	6.640	6.370	6.610	6.610	26,171,617
2023-01-30	6.370	6.480	6.340	6.400	6.400	17,175,234
2023-01-20	6.250	6.340	6.220	6.310	6.310	13,989,403
2023-01-19	6.190	6.270	6.130	6.240	6.240	12,962,260
2023-01-18	6.120	6.170	6.100	6.160	6.160	8,112,738
2023-01-17	6.140	6.140	6.060	6.110	6.110	5,239,200
2023-01-16	6.070	6.140	6.060	6.120	6.120	8,322,804
2023-01-13	6.080	6.080	6.020	6.060	6.060	6,042,673
2023-01-12	6.080	6.120	6.020	6.050	6.050	6,701,500
2023-01-11	6.070	6.100	6.040	6.090	6.090	8,101,500
2023-01-10	6.180	6.180	6.060	6.080	6.080	8,840,359
2023-01-09	6.120	6.190	6.090	6.170	6.170	9,782,278
2023-01-06	6.080	6.140	6.060	6.090	6.090	9,057,700
2023-01-05	6.050	6.110	6.030	6.100	6.100	7,117,606
2023-01-04	6.100	6.120	6.020	6.040	6.040	8,864,222
2023-01-03	5.960	6.130	5.960	6.110	6.110	7,917,800
2022-12-30	5.930	6.040	5.890	6.010	6.010	11,224,022
2022-12-29	6.030	6.150	5.920	5.930	5.930	12,979,462
2022-12-28	6.110	6.230	6.030	6.090	6.090	14,479,475
2022-12-27	6.100	6.150	6.070	6.120	6.120	7,567,822
2022-12-26	6.070	6.120	6.040	6.100	6.100	8,399,333
2022-12-23	6.140	6.160	5.960	6.060	6.060	10,809,400
2022-12-22	6.180	6.330	6.030	6.140	6.140	26,745,972
2022-12-21	5.980	6.020	5.880	6.020	6.020	7,325,900
2022-12-20	6.000	6.040	5.940	5.950	5.950	4,943,805
2022-12-19	6.170	6.200	5.970	6.000	6.000	8,075,591
2022-12-16	6.270	6.270	6.130	6.180	6.180	6,413,200
2022-12-15	6.230	6.280	6.180	6.270	6.270	7,246,209
2022-12-14	6.320	6.350	6.170	6.190	6.190	8,982,900
2022-12-13	6.180	6.330	6.180	6.240	6.240	11,191,476
2022-12-12	6.260	6.290	6.190	6.210	6.210	8,032,750
2022-12-09	6.210	6.300	6.180	6.290	6.290	8,524,650
2022-12-08	6.270	6.280	6.200	6.210	6.210	5,552,675
2022-12-07	6.220	6.350	6.180	6.270	6.270	11,569,135
2022-12-06	6.240	6.260	6.190	6.220	6.220	9,926,465
2022-12-05	6.060	6.240	6.060	6.210	6.210	16,725,942
2022-12-02	6.090	6.090	6.010	6.050	6.050	6,308,606
2022-12-01	6.050	6.100	6.050	6.060	6.060	6,266,701
2022-11-30	6.020	6.050	6.000	6.020	6.020	6,015,000
2022-11-29	5.890	6.030	5.890	6.020	6.020	8,402,600
2022-11-28	5.850	5.910	5.790	5.890	5.890	5,672,761
2022-11-25	5.980	6.000	5.940	5.950	5.950	4,928,600
2022-11-24	6.030	6.040	5.970	5.990	5.990	5,942,556
2022-11-23	6.060	6.080	5.910	5.980	5.980	9,386,715
2022-11-22	6.160	6.210	6.010	6.040	6.040	13,962,498
2022-11-21	6.100	6.190	6.010	6.170	6.170	8,875,453
2022-11-18	6.200	6.210	6.100	6.110	6.110	7,572,750
2022-11-17	6.220	6.260	6.130	6.190	6.190	8,546,464
2022-11-16	6.250	6.300	6.220	6.240	6.240	10,039,200
2022-11-15	6.130	6.240	6.080	6.240	6.240	11,056,704
2022-11-14	6.200	6.270	6.100	6.130	6.130	11,020,596
2022-11-11	6.250	6.270	6.180	6.200	6.200	16,440,509
2022-11-10	6.150	6.160	6.080	6.130	6.130	8,653,133
2022-11-09	6.200	6.260	6.160	6.160	6.160	9,417,550
2022-11-08	6.150	6.200	6.120	6.180	6.180	11,939,022
2022-11-07	6.140	6.270	6.110	6.150	6.150	16,799,823
2022-11-04	6.020	6.150	6.020	6.100	6.100	17,092,303

← NewerPage 16 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.