Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.510 | 7.570 | 7.360 | 7.480 | 7.480 | 17,361,511 |
| 2024-04-29 | 7.280 | 7.540 | 7.250 | 7.510 | 7.510 | 23,307,025 |
| 2024-04-26 | 7.070 | 7.300 | 7.060 | 7.280 | 7.280 | 25,394,360 |
| 2024-04-25 | 7.070 | 7.140 | 6.980 | 7.000 | 7.000 | 16,043,910 |
| 2024-04-24 | 6.830 | 7.120 | 6.830 | 7.110 | 7.110 | 19,758,455 |
| 2024-04-23 | 6.890 | 6.950 | 6.800 | 6.850 | 6.850 | 13,042,026 |
| 2024-04-22 | 6.780 | 6.950 | 6.600 | 6.830 | 6.830 | 17,531,043 |
| 2024-04-19 | 7.000 | 7.100 | 6.900 | 6.910 | 6.910 | 15,443,038 |
| 2024-04-18 | 7.160 | 7.230 | 7.010 | 7.070 | 7.070 | 21,248,918 |
| 2024-04-17 | 6.840 | 7.200 | 6.840 | 7.200 | 7.200 | 22,937,379 |
| 2024-04-16 | 7.040 | 7.170 | 6.700 | 6.710 | 6.710 | 26,315,043 |
| 2024-04-15 | 7.390 | 7.430 | 6.990 | 7.140 | 7.140 | 28,059,346 |
| 2024-04-12 | 7.570 | 7.650 | 7.370 | 7.390 | 7.390 | 16,955,722 |
| 2024-04-11 | 7.380 | 7.650 | 7.340 | 7.540 | 7.540 | 21,555,287 |
| 2024-04-10 | 7.630 | 7.650 | 7.340 | 7.440 | 7.440 | 28,408,072 |
| 2024-04-09 | 7.760 | 7.830 | 7.660 | 7.800 | 7.800 | 15,246,250 |
| 2024-04-08 | 7.820 | 7.910 | 7.630 | 7.720 | 7.720 | 20,659,260 |
| 2024-04-03 | 8.100 | 8.150 | 7.780 | 7.820 | 7.820 | 29,192,053 |
| 2024-04-02 | 8.380 | 8.410 | 8.080 | 8.140 | 8.140 | 28,726,593 |
| 2024-04-01 | 8.280 | 8.440 | 8.270 | 8.400 | 8.400 | 24,037,401 |
| 2024-03-29 | 8.340 | 8.350 | 8.070 | 8.240 | 8.240 | 20,721,813 |
| 2024-03-28 | 8.150 | 8.490 | 8.100 | 8.380 | 8.380 | 35,374,230 |
| 2024-03-27 | 8.720 | 8.750 | 8.080 | 8.090 | 8.090 | 46,566,749 |
| 2024-03-26 | 9.000 | 9.210 | 8.630 | 8.790 | 8.790 | 64,527,673 |
| 2024-03-25 | 9.330 | 9.740 | 9.210 | 9.230 | 9.230 | 100,743,601 |
| 2024-03-22 | 9.030 | 9.310 | 8.820 | 9.190 | 9.190 | 63,844,794 |
| 2024-03-21 | 9.150 | 9.390 | 9.110 | 9.110 | 9.110 | 54,946,362 |
| 2024-03-20 | 8.930 | 9.130 | 8.900 | 9.100 | 9.100 | 40,552,122 |
| 2024-03-19 | 9.120 | 9.130 | 8.930 | 8.970 | 8.970 | 40,713,032 |
| 2024-03-18 | 9.070 | 9.160 | 8.910 | 9.120 | 9.120 | 53,665,107 |
| 2024-03-15 | 9.010 | 9.150 | 8.880 | 9.100 | 9.100 | 60,950,388 |
| 2024-03-14 | 8.810 | 9.110 | 8.550 | 9.100 | 9.100 | 59,856,513 |
| 2024-03-13 | 8.810 | 9.090 | 8.730 | 8.890 | 8.890 | 68,747,879 |
| 2024-03-12 | 8.660 | 8.920 | 8.650 | 8.900 | 8.900 | 73,247,655 |
| 2024-03-11 | 8.440 | 8.520 | 8.310 | 8.520 | 8.520 | 29,007,770 |
| 2024-03-08 | 8.340 | 8.510 | 8.270 | 8.500 | 8.500 | 23,862,976 |
| 2024-03-07 | 8.800 | 8.820 | 8.350 | 8.350 | 8.350 | 37,010,188 |
| 2024-03-06 | 8.560 | 8.770 | 8.470 | 8.700 | 8.700 | 35,911,719 |
| 2024-03-05 | 8.690 | 8.790 | 8.550 | 8.630 | 8.630 | 41,094,740 |
| 2024-03-04 | 8.830 | 8.850 | 8.480 | 8.820 | 8.820 | 50,809,810 |
| 2024-03-01 | 8.410 | 8.770 | 8.400 | 8.720 | 8.720 | 51,688,083 |
| 2024-02-29 | 7.950 | 8.400 | 7.920 | 8.400 | 8.400 | 40,998,236 |
| 2024-02-28 | 8.890 | 8.950 | 8.000 | 8.000 | 8.000 | 73,999,917 |
| 2024-02-27 | 8.440 | 8.850 | 8.360 | 8.850 | 8.850 | 59,813,188 |
| 2024-02-26 | 8.530 | 8.620 | 8.340 | 8.450 | 8.450 | 57,804,756 |
| 2024-02-23 | 8.420 | 8.650 | 8.260 | 8.630 | 8.630 | 68,921,984 |
| 2024-02-22 | 8.360 | 8.550 | 8.300 | 8.420 | 8.420 | 56,041,734 |
| 2024-02-21 | 8.200 | 8.530 | 8.120 | 8.250 | 8.250 | 72,249,430 |
| 2024-02-20 | 8.130 | 8.900 | 8.050 | 8.600 | 8.600 | 95,808,523 |
| 2024-02-19 | 8.090 | 8.390 | 7.870 | 8.330 | 8.330 | 84,280,765 |
| 2024-02-08 | 6.790 | 7.300 | 6.790 | 7.260 | 7.260 | 34,969,199 |
| 2024-02-07 | 6.450 | 6.860 | 6.370 | 6.740 | 6.740 | 38,188,917 |
| 2024-02-06 | 5.850 | 6.540 | 5.760 | 6.440 | 6.440 | 39,191,616 |
| 2024-02-05 | 6.660 | 6.690 | 5.810 | 5.960 | 5.960 | 44,574,792 |
| 2024-02-02 | 7.050 | 7.290 | 6.390 | 6.690 | 6.690 | 38,996,119 |
| 2024-02-01 | 6.970 | 7.170 | 6.790 | 6.920 | 6.920 | 26,518,427 |
| 2024-01-31 | 7.230 | 7.450 | 6.880 | 6.970 | 6.970 | 43,440,614 |
| 2024-01-30 | 7.880 | 8.040 | 7.710 | 7.730 | 7.730 | 15,661,338 |
| 2024-01-29 | 8.100 | 8.210 | 7.870 | 7.900 | 7.900 | 16,340,199 |
| 2024-01-26 | 8.210 | 8.320 | 8.080 | 8.100 | 8.100 | 16,256,552 |
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.