Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.120 | 6.350 | 6.060 | 6.180 | 6.180 | 14,009,820 |
| 2022-05-10 | 6.040 | 6.140 | 5.900 | 6.130 | 6.130 | 13,675,436 |
| 2022-05-09 | 5.930 | 6.190 | 5.870 | 6.130 | 6.130 | 10,749,784 |
| 2022-05-06 | 5.940 | 6.020 | 5.800 | 5.930 | 5.930 | 10,065,400 |
| 2022-05-05 | 6.010 | 6.190 | 5.940 | 6.080 | 6.080 | 12,707,973 |
| 2022-04-29 | 5.970 | 6.100 | 5.810 | 6.050 | 6.050 | 14,003,824 |
| 2022-04-28 | 5.580 | 6.150 | 5.560 | 5.920 | 5.920 | 19,814,771 |
| 2022-04-27 | 5.270 | 5.690 | 5.150 | 5.670 | 5.670 | 13,973,130 |
| 2022-04-26 | 5.660 | 5.710 | 5.300 | 5.360 | 5.360 | 15,299,920 |
| 2022-04-25 | 6.350 | 6.350 | 5.760 | 5.760 | 5.760 | 16,267,043 |
| 2022-04-22 | 6.380 | 6.440 | 6.200 | 6.400 | 6.400 | 12,016,423 |
| 2022-04-21 | 6.950 | 7.030 | 6.380 | 6.420 | 6.420 | 24,956,180 |
| 2022-04-20 | 7.270 | 7.290 | 6.950 | 7.050 | 7.050 | 23,307,850 |
| 2022-04-19 | 7.030 | 7.440 | 7.030 | 7.400 | 7.400 | 23,828,819 |
| 2022-04-18 | 6.910 | 7.160 | 6.910 | 7.090 | 7.090 | 16,404,282 |
| 2022-04-15 | 7.290 | 7.370 | 6.970 | 7.020 | 7.020 | 30,217,737 |
| 2022-04-14 | 6.820 | 6.930 | 6.760 | 6.920 | 6.920 | 10,530,950 |
| 2022-04-13 | 6.680 | 7.000 | 6.660 | 6.820 | 6.820 | 13,783,607 |
| 2022-04-12 | 6.600 | 6.750 | 6.480 | 6.740 | 6.740 | 8,952,126 |
| 2022-04-11 | 6.850 | 6.850 | 6.510 | 6.550 | 6.550 | 10,567,094 |
| 2022-04-08 | 7.000 | 7.040 | 6.750 | 6.900 | 6.900 | 18,633,220 |
| 2022-04-07 | 7.110 | 7.240 | 7.000 | 7.060 | 7.060 | 26,641,940 |
| 2022-04-06 | 6.790 | 6.910 | 6.700 | 6.900 | 6.900 | 8,099,250 |
| 2022-04-01 | 6.770 | 6.870 | 6.680 | 6.820 | 6.820 | 8,369,205 |
| 2022-03-31 | 6.850 | 6.870 | 6.740 | 6.800 | 6.800 | 7,082,306 |
| 2022-03-30 | 6.750 | 6.890 | 6.710 | 6.880 | 6.880 | 9,018,634 |
| 2022-03-29 | 6.880 | 6.910 | 6.700 | 6.720 | 6.720 | 6,881,350 |
| 2022-03-28 | 6.820 | 6.920 | 6.610 | 6.880 | 6.880 | 8,633,197 |
| 2022-03-25 | 6.860 | 7.070 | 6.810 | 6.900 | 6.900 | 10,302,853 |
| 2022-03-24 | 7.010 | 7.030 | 6.820 | 6.850 | 6.850 | 10,534,300 |
| 2022-03-23 | 6.900 | 6.970 | 6.860 | 6.890 | 6.890 | 8,302,769 |
| 2022-03-22 | 6.970 | 7.030 | 6.910 | 6.940 | 6.940 | 7,414,357 |
| 2022-03-21 | 7.120 | 7.170 | 6.990 | 7.060 | 7.060 | 9,103,114 |
| 2022-03-18 | 7.160 | 7.160 | 7.010 | 7.120 | 7.120 | 8,550,298 |
| 2022-03-17 | 6.970 | 7.190 | 6.890 | 7.060 | 7.060 | 15,324,900 |
| 2022-03-16 | 6.830 | 6.890 | 6.390 | 6.870 | 6.870 | 19,315,806 |
| 2022-03-15 | 7.230 | 7.300 | 6.710 | 6.750 | 6.750 | 15,402,036 |
| 2022-03-14 | 7.510 | 7.570 | 7.320 | 7.320 | 7.320 | 8,937,076 |
| 2022-03-11 | 7.540 | 7.540 | 7.250 | 7.520 | 7.520 | 10,259,563 |
| 2022-03-10 | 7.430 | 7.620 | 7.380 | 7.580 | 7.580 | 14,004,657 |
| 2022-03-09 | 7.300 | 7.440 | 6.900 | 7.300 | 7.300 | 18,268,142 |
| 2022-03-08 | 7.750 | 7.770 | 7.280 | 7.350 | 7.350 | 19,894,920 |
| 2022-03-07 | 7.720 | 7.950 | 7.650 | 7.670 | 7.670 | 12,934,029 |
| 2022-03-04 | 8.050 | 8.090 | 7.730 | 7.780 | 7.780 | 18,431,524 |
| 2022-03-03 | 7.980 | 8.050 | 7.880 | 7.950 | 7.950 | 17,499,323 |
| 2022-03-02 | 7.900 | 8.000 | 7.810 | 7.940 | 7.940 | 13,042,269 |
| 2022-03-01 | 7.910 | 7.910 | 7.790 | 7.880 | 7.880 | 11,262,060 |
| 2022-02-28 | 7.860 | 7.970 | 7.650 | 7.930 | 7.930 | 16,949,948 |
| 2022-02-25 | 7.940 | 8.020 | 7.780 | 7.880 | 7.880 | 19,239,032 |
| 2022-02-24 | 7.890 | 8.120 | 7.770 | 7.840 | 7.840 | 33,525,033 |
| 2022-02-23 | 7.800 | 8.020 | 7.700 | 7.890 | 7.890 | 18,002,290 |
| 2022-02-22 | 7.840 | 7.860 | 7.620 | 7.760 | 7.760 | 15,480,388 |
| 2022-02-21 | 7.850 | 7.900 | 7.730 | 7.850 | 7.850 | 15,389,123 |
| 2022-02-18 | 7.650 | 7.760 | 7.590 | 7.680 | 7.680 | 8,027,900 |
| 2022-02-17 | 7.700 | 7.780 | 7.620 | 7.700 | 7.700 | 10,419,244 |
| 2022-02-16 | 7.500 | 7.800 | 7.460 | 7.730 | 7.730 | 15,897,832 |
| 2022-02-15 | 7.500 | 7.500 | 7.370 | 7.450 | 7.450 | 7,352,810 |
| 2022-02-14 | 7.580 | 7.580 | 7.400 | 7.430 | 7.430 | 8,031,946 |
| 2022-02-11 | 7.490 | 7.600 | 7.410 | 7.510 | 7.510 | 11,039,467 |
| 2022-02-10 | 7.510 | 7.660 | 7.420 | 7.490 | 7.490 | 10,983,289 |
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.