Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.130 | 7.280 | 6.970 | 7.190 | 7.190 | 12,720,576 |
| 2022-08-03 | 7.000 | 7.330 | 7.000 | 7.120 | 7.120 | 18,739,225 |
| 2022-08-02 | 7.380 | 7.380 | 6.840 | 7.020 | 7.020 | 21,312,300 |
| 2022-08-01 | 7.450 | 7.460 | 7.270 | 7.440 | 7.440 | 10,653,005 |
| 2022-07-29 | 7.600 | 7.680 | 7.430 | 7.460 | 7.460 | 10,453,905 |
| 2022-07-28 | 7.560 | 7.640 | 7.500 | 7.600 | 7.600 | 14,258,121 |
| 2022-07-27 | 7.360 | 7.640 | 7.280 | 7.510 | 7.510 | 17,323,957 |
| 2022-07-26 | 7.350 | 7.390 | 7.150 | 7.350 | 7.350 | 11,588,232 |
| 2022-07-25 | 7.570 | 7.620 | 7.260 | 7.290 | 7.290 | 12,929,900 |
| 2022-07-22 | 7.610 | 7.710 | 7.360 | 7.510 | 7.510 | 15,612,811 |
| 2022-07-21 | 7.740 | 7.810 | 7.610 | 7.620 | 7.620 | 16,094,207 |
| 2022-07-20 | 7.640 | 7.770 | 7.510 | 7.760 | 7.760 | 17,895,699 |
| 2022-07-19 | 7.460 | 7.680 | 7.400 | 7.610 | 7.610 | 18,141,781 |
| 2022-07-18 | 7.240 | 7.490 | 7.210 | 7.470 | 7.470 | 15,457,255 |
| 2022-07-15 | 7.370 | 7.440 | 7.240 | 7.250 | 7.250 | 13,054,028 |
| 2022-07-14 | 7.200 | 7.460 | 7.110 | 7.420 | 7.420 | 18,838,279 |
| 2022-07-13 | 7.250 | 7.370 | 7.150 | 7.310 | 7.310 | 12,324,200 |
| 2022-07-12 | 7.310 | 7.490 | 7.270 | 7.330 | 7.330 | 14,858,250 |
| 2022-07-11 | 7.480 | 7.500 | 7.230 | 7.340 | 7.340 | 15,418,059 |
| 2022-07-08 | 7.660 | 7.910 | 7.450 | 7.500 | 7.500 | 20,197,150 |
| 2022-07-07 | 7.550 | 7.730 | 7.510 | 7.630 | 7.630 | 19,101,900 |
| 2022-07-06 | 7.560 | 7.620 | 7.400 | 7.510 | 7.510 | 15,342,599 |
| 2022-07-05 | 7.700 | 7.780 | 7.460 | 7.620 | 7.620 | 22,240,532 |
| 2022-07-04 | 7.300 | 7.850 | 7.270 | 7.690 | 7.690 | 28,145,394 |
| 2022-07-01 | 7.310 | 7.400 | 7.230 | 7.300 | 7.300 | 12,061,529 |
| 2022-06-30 | 7.320 | 7.460 | 7.280 | 7.320 | 7.320 | 16,801,992 |
| 2022-06-29 | 7.620 | 7.690 | 7.250 | 7.260 | 7.260 | 23,256,979 |
| 2022-06-28 | 7.360 | 7.760 | 7.330 | 7.670 | 7.670 | 30,818,604 |
| 2022-06-27 | 7.260 | 7.420 | 7.200 | 7.340 | 7.340 | 19,799,059 |
| 2022-06-24 | 6.980 | 7.330 | 6.960 | 7.230 | 7.230 | 25,676,217 |
| 2022-06-23 | 6.770 | 7.000 | 6.710 | 6.950 | 6.950 | 13,157,572 |
| 2022-06-22 | 6.920 | 6.970 | 6.740 | 6.770 | 6.770 | 11,363,044 |
| 2022-06-21 | 7.100 | 7.180 | 6.880 | 6.930 | 6.930 | 12,699,364 |
| 2022-06-20 | 7.240 | 7.360 | 7.120 | 7.140 | 7.140 | 13,028,515 |
| 2022-06-17 | 7.040 | 7.300 | 7.020 | 7.240 | 7.240 | 16,014,579 |
| 2022-06-16 | 7.180 | 7.260 | 7.060 | 7.120 | 7.120 | 10,045,565 |
| 2022-06-15 | 7.290 | 7.360 | 7.110 | 7.140 | 7.140 | 13,373,766 |
| 2022-06-14 | 7.250 | 7.300 | 7.060 | 7.290 | 7.290 | 15,599,022 |
| 2022-06-13 | 7.270 | 7.350 | 7.130 | 7.330 | 7.330 | 18,864,497 |
| 2022-06-10 | 6.980 | 7.200 | 6.930 | 7.160 | 7.160 | 14,884,070 |
| 2022-06-09 | 7.060 | 7.150 | 6.920 | 6.980 | 6.980 | 12,037,379 |
| 2022-06-08 | 7.010 | 7.200 | 6.950 | 7.120 | 7.120 | 18,273,243 |
| 2022-06-07 | 7.070 | 7.140 | 6.920 | 6.970 | 6.970 | 13,312,902 |
| 2022-06-06 | 6.860 | 7.150 | 6.860 | 7.070 | 7.070 | 20,086,652 |
| 2022-06-02 | 6.620 | 6.870 | 6.570 | 6.850 | 6.850 | 12,783,503 |
| 2022-06-01 | 6.610 | 6.680 | 6.570 | 6.640 | 6.640 | 6,577,050 |
| 2022-05-31 | 6.670 | 6.700 | 6.550 | 6.660 | 6.660 | 7,887,800 |
| 2022-05-30 | 6.750 | 6.750 | 6.590 | 6.680 | 6.680 | 7,858,250 |
| 2022-05-27 | 6.750 | 6.790 | 6.580 | 6.670 | 6.670 | 9,084,292 |
| 2022-05-26 | 6.680 | 6.810 | 6.500 | 6.750 | 6.750 | 11,489,200 |
| 2022-05-25 | 6.610 | 6.770 | 6.520 | 6.680 | 6.680 | 12,621,518 |
| 2022-05-24 | 6.940 | 7.050 | 6.600 | 6.600 | 6.600 | 24,093,241 |
| 2022-05-23 | 6.630 | 7.270 | 6.600 | 7.010 | 7.010 | 36,364,586 |
| 2022-05-20 | 6.400 | 6.630 | 6.400 | 6.610 | 6.610 | 11,893,843 |
| 2022-05-19 | 6.190 | 6.390 | 6.120 | 6.370 | 6.370 | 8,357,592 |
| 2022-05-18 | 6.310 | 6.370 | 6.260 | 6.300 | 6.300 | 7,430,687 |
| 2022-05-17 | 6.210 | 6.330 | 6.120 | 6.300 | 6.300 | 10,449,614 |
| 2022-05-16 | 6.190 | 6.290 | 6.180 | 6.200 | 6.200 | 7,765,736 |
| 2022-05-13 | 6.240 | 6.240 | 6.060 | 6.160 | 6.160 | 6,721,706 |
| 2022-05-12 | 6.130 | 6.260 | 6.070 | 6.160 | 6.160 | 8,967,032 |
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.