Business intelligence of Oriental Nations Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.860	11.660	10.550	11.600	11.600	44,944,074
2026-10-22	11.460	11.550	11.040	11.050	11.050	26,022,494
2026-10-21	11.290	11.780	11.260	11.490	11.490	38,022,696
2026-10-20	10.780	11.180	10.630	11.180	11.180	31,316,880
2026-10-19	10.500	11.030	10.450	10.820	10.820	29,130,136
2026-10-16	10.910	11.000	10.460	10.560	10.560	24,204,702
2026-10-15	10.820	11.130	10.700	10.730	10.730	24,728,152
2026-10-14	11.310	11.440	11.090	11.180	11.180	17,514,623
2026-10-13	11.050	11.470	10.920	11.340	11.340	22,113,494
2026-10-12	11.440	11.490	11.210	11.300	11.300	16,569,242
2026-10-09	11.120	11.490	10.780	11.470	11.470	32,824,027
2026-10-08	11.490	11.580	11.120	11.210	11.210	19,791,947
2026-09-30	11.850	11.850	11.380	11.390	11.390	22,096,301
2026-09-29	11.830	11.910	11.620	11.670	11.670	20,470,746
2026-09-28	12.200	12.240	11.790	11.800	11.800	26,109,123
2026-09-24	12.600	12.660	12.180	12.200	12.200	36,958,680
2026-09-23	12.560	13.130	12.430	12.780	12.780	74,593,375
2026-09-22	12.270	12.660	12.240	12.580	12.580	52,996,398
2026-09-21	12.230	12.300	11.980	12.120	12.120	25,672,316
2026-09-18	12.070	12.180	11.970	12.110	12.110	26,721,393
2026-09-17	12.000	12.190	11.810	11.870	11.870	21,056,088
2026-09-16	11.780	12.140	11.680	12.070	12.070	21,382,811
2026-09-15	12.010	12.110	11.800	11.850	11.850	19,738,400
2026-09-14	12.050	12.130	11.820	12.010	12.010	18,841,213
2026-09-11	12.010	12.080	11.690	11.950	11.950	29,418,404
2026-09-10	12.320	12.360	12.160	12.180	12.180	20,654,461
2026-09-09	12.600	12.710	12.330	12.430	12.430	23,101,504
2026-09-08	12.770	12.930	12.490	12.560	12.560	27,691,068
2026-09-07	12.740	12.790	12.530	12.730	12.730	25,564,666
2026-09-04	12.950	13.250	12.590	12.660	12.660	46,726,527
2026-09-03	12.910	13.090	12.590	12.820	12.820	27,951,262
2026-09-02	12.750	12.850	12.520	12.730	12.730	27,680,986
2026-09-01	12.910	13.340	12.840	12.940	12.940	38,818,473
2026-08-31	12.250	12.900	12.210	12.870	12.870	35,566,836
2026-08-28	13.180	13.220	12.600	12.610	12.610	57,315,270
2026-08-27	12.880	13.200	12.820	13.170	13.170	30,145,449
2026-08-26	12.920	13.080	12.760	12.860	12.860	25,116,033
2026-08-25	12.900	13.080	12.590	12.960	12.960	28,125,881
2026-08-24	13.450	13.800	12.810	13.050	13.050	43,156,672
2026-08-21	13.020	13.200	12.720	13.170	13.170	28,438,932
2026-08-20	13.490	13.500	12.920	13.020	13.020	38,396,488
2026-08-19	13.930	14.040	13.160	13.200	13.200	51,515,469
2026-08-18	14.560	14.600	14.130	14.220	14.220	61,857,984
2026-08-17	14.550	14.830	14.280	14.780	14.780	64,935,359
2026-08-14	14.050	14.640	13.820	14.550	14.550	80,309,453
2026-08-13	14.860	14.880	13.910	13.910	13.910	70,623,328
2026-08-12	14.420	14.550	14.060	14.270	14.270	46,717,922
2026-08-11	14.180	14.480	13.710	14.180	14.180	57,481,805
2026-08-10	14.480	14.480	13.830	13.990	13.990	46,882,992
2026-08-07	14.130	14.490	13.710	14.320	14.320	61,577,707
2026-08-06	14.200	14.480	13.990	14.130	14.130	60,660,367
2026-08-05	14.130	14.550	14.130	14.400	14.400	70,631,031
2026-08-04	13.810	14.570	13.780	14.330	14.330	80,959,055
2026-08-03	13.100	13.560	13.080	13.510	13.510	50,105,480
2026-07-31	12.870	13.830	12.600	13.230	13.230	91,126,711
2026-07-30	12.370	12.620	11.880	12.010	12.010	43,220,316
2026-07-29	12.610	12.770	11.920	12.550	12.550	48,749,188
2026-07-28	13.000	13.150	12.580	12.660	12.660	42,985,039
2026-07-27	12.800	13.290	12.760	13.290	13.290	34,271,211
2026-07-24	13.200	13.420	12.900	12.990	12.990	38,361,688

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-09	0.0480 CNY
2019-07-05	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.