Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.010 | 6.090 | 5.980 | 6.040 | 6.040 | 11,653,864 |
| 2022-11-02 | 5.860 | 6.150 | 5.820 | 6.070 | 6.070 | 20,093,728 |
| 2022-11-01 | 5.680 | 5.880 | 5.680 | 5.880 | 5.880 | 10,471,516 |
| 2022-10-31 | 5.610 | 5.740 | 5.610 | 5.680 | 5.680 | 6,844,205 |
| 2022-10-28 | 5.930 | 5.930 | 5.610 | 5.650 | 5.650 | 11,366,264 |
| 2022-10-27 | 5.970 | 6.020 | 5.920 | 5.930 | 5.930 | 10,141,062 |
| 2022-10-26 | 5.900 | 6.020 | 5.850 | 5.970 | 5.970 | 11,652,904 |
| 2022-10-25 | 5.870 | 5.910 | 5.720 | 5.910 | 5.910 | 15,250,447 |
| 2022-10-24 | 6.000 | 6.070 | 5.870 | 5.900 | 5.900 | 13,573,522 |
| 2022-10-21 | 5.960 | 6.010 | 5.890 | 5.980 | 5.980 | 13,163,920 |
| 2022-10-20 | 6.110 | 6.110 | 5.900 | 5.960 | 5.960 | 17,605,714 |
| 2022-10-19 | 6.230 | 6.230 | 6.050 | 6.060 | 6.060 | 20,351,655 |
| 2022-10-18 | 6.150 | 6.270 | 6.120 | 6.230 | 6.230 | 34,145,284 |
| 2022-10-17 | 6.300 | 6.490 | 6.270 | 6.480 | 6.480 | 11,516,192 |
| 2022-10-14 | 6.200 | 6.370 | 6.150 | 6.350 | 6.350 | 11,702,127 |
| 2022-10-13 | 6.030 | 6.210 | 6.030 | 6.150 | 6.150 | 12,394,150 |
| 2022-10-12 | 5.960 | 6.110 | 5.830 | 6.110 | 6.110 | 12,041,100 |
| 2022-10-11 | 5.920 | 6.020 | 5.860 | 5.970 | 5.970 | 8,648,007 |
| 2022-10-10 | 6.090 | 6.090 | 5.890 | 5.920 | 5.920 | 9,778,222 |
| 2022-09-30 | 6.070 | 6.160 | 6.020 | 6.040 | 6.040 | 10,637,330 |
| 2022-09-29 | 6.270 | 6.270 | 6.050 | 6.130 | 6.130 | 13,339,399 |
| 2022-09-28 | 6.460 | 6.500 | 6.110 | 6.110 | 6.110 | 19,797,621 |
| 2022-09-27 | 6.460 | 6.530 | 6.310 | 6.510 | 6.510 | 12,345,050 |
| 2022-09-26 | 6.640 | 6.660 | 6.380 | 6.420 | 6.420 | 14,885,823 |
| 2022-09-23 | 6.880 | 6.930 | 6.630 | 6.700 | 6.700 | 13,492,040 |
| 2022-09-22 | 6.690 | 7.040 | 6.660 | 6.890 | 6.890 | 17,791,175 |
| 2022-09-21 | 6.700 | 6.790 | 6.530 | 6.760 | 6.760 | 12,850,629 |
| 2022-09-20 | 6.510 | 6.770 | 6.470 | 6.690 | 6.690 | 18,899,179 |
| 2022-09-19 | 6.630 | 6.650 | 6.350 | 6.410 | 6.410 | 19,599,859 |
| 2022-09-16 | 6.970 | 7.020 | 6.610 | 6.660 | 6.660 | 21,734,180 |
| 2022-09-15 | 7.620 | 7.670 | 6.960 | 7.020 | 7.020 | 24,477,683 |
| 2022-09-14 | 7.430 | 7.510 | 7.360 | 7.400 | 7.400 | 14,186,032 |
| 2022-09-13 | 7.500 | 7.700 | 7.480 | 7.570 | 7.570 | 15,853,043 |
| 2022-09-09 | 7.510 | 7.690 | 7.460 | 7.560 | 7.560 | 19,512,616 |
| 2022-09-08 | 7.520 | 7.640 | 7.450 | 7.480 | 7.480 | 31,680,804 |
| 2022-09-07 | 6.940 | 7.560 | 6.930 | 7.470 | 7.470 | 41,879,039 |
| 2022-09-06 | 6.760 | 6.990 | 6.750 | 6.960 | 6.960 | 15,677,607 |
| 2022-09-05 | 6.720 | 6.790 | 6.680 | 6.770 | 6.770 | 8,967,948 |
| 2022-09-02 | 6.720 | 6.790 | 6.660 | 6.750 | 6.750 | 11,098,544 |
| 2022-09-01 | 6.850 | 6.930 | 6.660 | 6.720 | 6.720 | 16,794,894 |
| 2022-08-31 | 7.300 | 7.350 | 6.830 | 6.910 | 6.910 | 30,048,731 |
| 2022-08-30 | 7.640 | 7.740 | 7.250 | 7.380 | 7.380 | 22,690,602 |
| 2022-08-29 | 7.470 | 7.640 | 7.300 | 7.580 | 7.580 | 23,208,246 |
| 2022-08-26 | 7.330 | 7.790 | 7.300 | 7.630 | 7.630 | 32,357,938 |
| 2022-08-25 | 7.380 | 7.540 | 7.240 | 7.350 | 7.350 | 19,443,522 |
| 2022-08-24 | 7.820 | 7.850 | 7.310 | 7.320 | 7.320 | 30,588,785 |
| 2022-08-23 | 7.850 | 7.880 | 7.750 | 7.790 | 7.790 | 25,133,539 |
| 2022-08-22 | 7.450 | 8.030 | 7.370 | 7.920 | 7.920 | 40,252,846 |
| 2022-08-19 | 7.680 | 7.680 | 7.430 | 7.440 | 7.440 | 16,326,684 |
| 2022-08-18 | 7.710 | 7.750 | 7.580 | 7.660 | 7.660 | 15,613,109 |
| 2022-08-17 | 7.800 | 7.810 | 7.640 | 7.680 | 7.680 | 17,066,560 |
| 2022-08-16 | 7.730 | 7.850 | 7.600 | 7.770 | 7.770 | 31,558,816 |
| 2022-08-15 | 7.430 | 7.810 | 7.390 | 7.710 | 7.710 | 23,243,669 |
| 2022-08-12 | 7.470 | 7.590 | 7.420 | 7.440 | 7.440 | 10,161,951 |
| 2022-08-11 | 7.440 | 7.530 | 7.440 | 7.520 | 7.520 | 12,272,683 |
| 2022-08-10 | 7.360 | 7.460 | 7.320 | 7.400 | 7.400 | 10,610,633 |
| 2022-08-09 | 7.410 | 7.470 | 7.330 | 7.350 | 7.350 | 9,518,233 |
| 2022-08-08 | 7.250 | 7.470 | 7.180 | 7.440 | 7.440 | 13,415,473 |
| 2022-08-05 | 7.200 | 7.310 | 7.130 | 7.280 | 7.280 | 12,094,513 |
| 2022-08-04 | 7.130 | 7.280 | 6.970 | 7.190 | 7.190 | 12,720,576 |
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.