Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.980 | 6.080 | 5.940 | 6.040 | 6.040 | 12,908,404 |
| 2024-07-26 | 5.870 | 6.010 | 5.860 | 5.980 | 5.980 | 11,908,968 |
| 2024-07-25 | 5.780 | 5.940 | 5.740 | 5.850 | 5.850 | 10,777,052 |
| 2024-07-24 | 5.880 | 5.930 | 5.790 | 5.790 | 5.790 | 11,070,200 |
| 2024-07-23 | 5.990 | 6.040 | 5.890 | 5.900 | 5.900 | 15,089,637 |
| 2024-07-22 | 5.850 | 6.030 | 5.850 | 5.970 | 5.970 | 16,094,070 |
| 2024-07-19 | 5.790 | 5.880 | 5.720 | 5.840 | 5.840 | 11,786,600 |
| 2024-07-18 | 5.840 | 5.840 | 5.670 | 5.790 | 5.790 | 13,850,100 |
| 2024-07-17 | 5.920 | 6.060 | 5.880 | 5.880 | 5.880 | 11,055,900 |
| 2024-07-16 | 5.880 | 6.000 | 5.870 | 5.970 | 5.970 | 10,796,198 |
| 2024-07-15 | 6.010 | 6.050 | 5.910 | 5.930 | 5.930 | 10,764,314 |
| 2024-07-12 | 6.110 | 6.180 | 6.050 | 6.060 | 6.060 | 11,267,017 |
| 2024-07-11 | 6.250 | 6.350 | 6.100 | 6.160 | 6.160 | 17,361,800 |
| 2024-07-10 | 6.000 | 6.090 | 5.940 | 5.960 | 5.960 | 10,772,388 |
| 2024-07-09 | 5.850 | 6.030 | 5.690 | 6.020 | 6.020 | 16,401,296 |
| 2024-07-08 | 6.050 | 6.060 | 5.810 | 5.840 | 5.840 | 15,889,800 |
| 2024-07-05 | 6.020 | 6.150 | 5.940 | 6.100 | 6.100 | 14,134,399 |
| 2024-07-04 | 6.210 | 6.260 | 5.980 | 6.010 | 6.010 | 13,187,714 |
| 2024-07-03 | 6.300 | 6.360 | 6.160 | 6.190 | 6.190 | 13,252,464 |
| 2024-07-02 | 6.130 | 6.420 | 6.100 | 6.340 | 6.340 | 21,763,320 |
| 2024-07-01 | 6.100 | 6.150 | 5.970 | 6.130 | 6.130 | 12,014,500 |
| 2024-06-28 | 6.200 | 6.360 | 6.110 | 6.120 | 6.120 | 15,559,800 |
| 2024-06-27 | 6.370 | 6.410 | 6.210 | 6.210 | 6.210 | 14,696,012 |
| 2024-06-26 | 5.980 | 6.380 | 5.890 | 6.370 | 6.370 | 20,132,707 |
| 2024-06-25 | 6.090 | 6.140 | 5.900 | 5.970 | 5.970 | 13,988,621 |
| 2024-06-24 | 6.350 | 6.350 | 6.040 | 6.060 | 6.060 | 14,022,448 |
| 2024-06-21 | 6.430 | 6.440 | 6.260 | 6.360 | 6.360 | 9,659,456 |
| 2024-06-20 | 6.580 | 6.630 | 6.380 | 6.390 | 6.390 | 13,135,337 |
| 2024-06-19 | 6.680 | 6.710 | 6.580 | 6.600 | 6.600 | 14,845,300 |
| 2024-06-18 | 6.430 | 6.600 | 6.380 | 6.590 | 6.590 | 13,161,662 |
| 2024-06-17 | 6.390 | 6.460 | 6.330 | 6.400 | 6.400 | 10,202,937 |
| 2024-06-14 | 6.340 | 6.430 | 6.290 | 6.400 | 6.400 | 12,790,900 |
| 2024-06-13 | 6.390 | 6.450 | 6.290 | 6.340 | 6.340 | 11,089,513 |
| 2024-06-12 | 6.230 | 6.400 | 6.190 | 6.340 | 6.340 | 12,545,868 |
| 2024-06-11 | 6.080 | 6.240 | 5.970 | 6.200 | 6.200 | 14,548,912 |
| 2024-06-07 | 6.100 | 6.220 | 6.030 | 6.100 | 6.100 | 14,364,884 |
| 2024-06-06 | 6.340 | 6.400 | 5.960 | 6.020 | 6.020 | 25,648,400 |
| 2024-06-05 | 6.380 | 6.480 | 6.350 | 6.360 | 6.360 | 12,911,538 |
| 2024-06-04 | 6.570 | 6.570 | 6.310 | 6.410 | 6.410 | 17,913,083 |
| 2024-06-03 | 6.720 | 6.750 | 6.510 | 6.570 | 6.570 | 12,956,060 |
| 2024-05-31 | 6.580 | 6.780 | 6.580 | 6.730 | 6.730 | 12,938,835 |
| 2024-05-30 | 6.580 | 6.640 | 6.500 | 6.580 | 6.580 | 8,978,400 |
| 2024-05-29 | 6.550 | 6.690 | 6.550 | 6.630 | 6.630 | 9,613,673 |
| 2024-05-28 | 6.650 | 6.730 | 6.580 | 6.580 | 6.580 | 10,687,999 |
| 2024-05-27 | 6.710 | 6.750 | 6.540 | 6.710 | 6.710 | 13,150,951 |
| 2024-05-24 | 6.800 | 6.890 | 6.670 | 6.690 | 6.690 | 13,478,245 |
| 2024-05-23 | 6.950 | 7.020 | 6.790 | 6.800 | 6.800 | 15,547,592 |
| 2024-05-22 | 6.920 | 7.030 | 6.900 | 7.010 | 7.010 | 10,246,858 |
| 2024-05-21 | 7.050 | 7.110 | 6.950 | 6.980 | 6.980 | 13,759,346 |
| 2024-05-20 | 7.100 | 7.210 | 6.970 | 7.080 | 7.080 | 16,588,292 |
| 2024-05-17 | 6.990 | 7.090 | 6.880 | 7.090 | 7.090 | 13,411,305 |
| 2024-05-16 | 7.000 | 7.070 | 6.930 | 6.950 | 6.950 | 13,894,754 |
| 2024-05-15 | 7.050 | 7.080 | 6.920 | 6.930 | 6.930 | 12,284,861 |
| 2024-05-14 | 6.970 | 7.100 | 6.940 | 7.060 | 7.060 | 17,132,163 |
| 2024-05-13 | 7.050 | 7.200 | 6.840 | 6.910 | 6.910 | 26,123,935 |
| 2024-05-10 | 7.240 | 7.320 | 7.030 | 7.100 | 7.100 | 16,841,100 |
| 2024-05-09 | 7.300 | 7.320 | 7.230 | 7.240 | 7.240 | 15,368,900 |
| 2024-05-08 | 7.390 | 7.430 | 7.210 | 7.230 | 7.230 | 16,049,044 |
| 2024-05-07 | 7.450 | 7.570 | 7.410 | 7.470 | 7.470 | 15,514,427 |
| 2024-05-06 | 7.580 | 7.640 | 7.420 | 7.440 | 7.440 | 22,637,087 |
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.