Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.150 | 7.440 | 7.120 | 7.440 | 7.440 | 12,315,162 |
| 2022-02-08 | 7.200 | 7.210 | 6.550 | 7.190 | 7.190 | 10,832,537 |
| 2022-02-07 | 6.930 | 7.190 | 6.930 | 7.150 | 7.150 | 10,191,503 |
| 2022-01-28 | 6.830 | 6.950 | 6.770 | 6.850 | 6.850 | 6,840,012 |
| 2022-01-27 | 7.020 | 7.040 | 6.790 | 6.800 | 6.800 | 6,151,238 |
| 2022-01-26 | 7.000 | 7.100 | 6.900 | 7.010 | 7.010 | 6,483,327 |
| 2022-01-25 | 7.210 | 7.270 | 6.950 | 6.990 | 6.990 | 8,855,938 |
| 2022-01-24 | 7.150 | 7.360 | 7.090 | 7.240 | 7.240 | 8,164,568 |
| 2022-01-21 | 7.260 | 7.280 | 7.090 | 7.160 | 7.160 | 6,766,807 |
| 2022-01-20 | 7.510 | 7.570 | 7.190 | 7.230 | 7.230 | 11,713,038 |
| 2022-01-19 | 7.670 | 7.670 | 7.420 | 7.480 | 7.480 | 11,897,132 |
| 2022-01-18 | 7.670 | 7.730 | 7.630 | 7.630 | 7.630 | 7,886,422 |
| 2022-01-17 | 7.650 | 7.690 | 7.580 | 7.670 | 7.670 | 9,122,340 |
| 2022-01-14 | 7.800 | 7.810 | 7.640 | 7.650 | 7.650 | 9,643,776 |
| 2022-01-13 | 7.900 | 8.070 | 7.790 | 7.800 | 7.800 | 13,076,711 |
| 2022-01-12 | 7.730 | 7.940 | 7.710 | 7.920 | 7.920 | 15,719,991 |
| 2022-01-11 | 7.630 | 7.800 | 7.630 | 7.660 | 7.660 | 7,558,682 |
| 2022-01-10 | 7.770 | 7.770 | 7.550 | 7.680 | 7.680 | 9,320,819 |
| 2022-01-07 | 7.900 | 7.990 | 7.680 | 7.770 | 7.770 | 11,777,194 |
| 2022-01-06 | 7.660 | 7.820 | 7.610 | 7.790 | 7.790 | 7,150,935 |
| 2022-01-05 | 7.910 | 7.940 | 7.580 | 7.690 | 7.690 | 12,300,323 |
| 2022-01-04 | 7.910 | 7.970 | 7.850 | 7.910 | 7.910 | 9,125,896 |
| 2021-12-31 | 7.900 | 7.910 | 7.810 | 7.900 | 7.900 | 7,800,145 |
| 2021-12-30 | 7.850 | 7.970 | 7.850 | 7.870 | 7.870 | 9,797,815 |
| 2021-12-29 | 7.900 | 8.020 | 7.850 | 7.920 | 7.920 | 9,663,291 |
| 2021-12-28 | 7.760 | 7.930 | 7.740 | 7.930 | 7.930 | 11,838,822 |
| 2021-12-27 | 7.720 | 7.820 | 7.670 | 7.740 | 7.740 | 8,914,358 |
| 2021-12-24 | 8.050 | 8.090 | 7.710 | 7.720 | 7.720 | 17,054,513 |
| 2021-12-23 | 8.100 | 8.330 | 8.080 | 8.090 | 8.090 | 18,296,351 |
| 2021-12-22 | 8.100 | 8.170 | 8.030 | 8.070 | 8.070 | 10,223,077 |
| 2021-12-21 | 7.950 | 8.170 | 7.900 | 8.130 | 8.130 | 17,873,009 |
| 2021-12-20 | 8.230 | 8.330 | 8.040 | 8.060 | 8.060 | 15,499,191 |
| 2021-12-17 | 8.630 | 8.640 | 8.280 | 8.340 | 8.340 | 18,183,139 |
| 2021-12-16 | 8.500 | 8.610 | 8.370 | 8.540 | 8.540 | 15,788,869 |
| 2021-12-15 | 8.690 | 8.760 | 8.440 | 8.500 | 8.500 | 17,537,927 |
| 2021-12-14 | 8.650 | 8.820 | 8.580 | 8.720 | 8.720 | 15,355,423 |
| 2021-12-13 | 8.750 | 8.760 | 8.570 | 8.650 | 8.650 | 12,780,977 |
| 2021-12-10 | 8.630 | 8.730 | 8.480 | 8.690 | 8.690 | 17,106,730 |
| 2021-12-09 | 8.590 | 8.820 | 8.560 | 8.620 | 8.620 | 17,158,046 |
| 2021-12-08 | 8.450 | 8.860 | 8.420 | 8.660 | 8.660 | 20,953,276 |
| 2021-12-07 | 8.660 | 8.820 | 8.290 | 8.460 | 8.460 | 23,267,949 |
| 2021-12-06 | 8.940 | 8.940 | 8.600 | 8.680 | 8.680 | 23,782,361 |
| 2021-12-03 | 8.560 | 8.860 | 8.560 | 8.740 | 8.740 | 19,050,712 |
| 2021-12-02 | 8.640 | 8.880 | 8.550 | 8.630 | 8.630 | 21,400,759 |
| 2021-12-01 | 8.640 | 8.750 | 8.540 | 8.660 | 8.660 | 16,694,512 |
| 2021-11-30 | 8.810 | 8.890 | 8.600 | 8.730 | 8.730 | 22,576,152 |
| 2021-11-29 | 8.750 | 8.840 | 8.590 | 8.760 | 8.760 | 27,354,138 |
| 2021-11-26 | 8.520 | 8.960 | 8.510 | 8.960 | 8.960 | 36,641,735 |
| 2021-11-25 | 8.510 | 8.640 | 8.360 | 8.600 | 8.600 | 23,263,833 |
| 2021-11-24 | 8.550 | 8.660 | 8.380 | 8.490 | 8.490 | 25,042,583 |
| 2021-11-23 | 8.240 | 8.590 | 8.220 | 8.590 | 8.590 | 33,719,571 |
| 2021-11-22 | 7.950 | 8.400 | 7.950 | 8.240 | 8.240 | 27,108,933 |
| 2021-11-19 | 7.830 | 7.940 | 7.720 | 7.930 | 7.930 | 14,417,486 |
| 2021-11-18 | 7.770 | 7.890 | 7.650 | 7.800 | 7.800 | 18,164,897 |
| 2021-11-17 | 7.600 | 7.810 | 7.460 | 7.760 | 7.760 | 18,835,963 |
| 2021-11-16 | 7.640 | 7.640 | 7.410 | 7.420 | 7.420 | 13,590,415 |
| 2021-11-15 | 7.770 | 7.770 | 7.520 | 7.650 | 7.650 | 12,514,400 |
| 2021-11-12 | 7.660 | 7.820 | 7.640 | 7.780 | 7.780 | 13,998,775 |
| 2021-11-11 | 7.650 | 7.710 | 7.560 | 7.680 | 7.680 | 13,606,406 |
| 2021-11-10 | 7.650 | 7.650 | 7.400 | 7.620 | 7.620 | 15,472,041 |
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.