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
2024-01-25	8.000	8.240	7.880	8.240	8.240	19,126,817
2024-01-24	7.870	8.040	7.610	7.990	7.990	19,462,094
2024-01-23	7.660	7.850	7.550	7.810	7.810	18,545,019
2024-01-22	8.190	8.240	7.560	7.620	7.620	24,736,287
2024-01-19	8.320	8.370	8.140	8.140	8.140	14,072,361
2024-01-18	8.300	8.390	8.060	8.340	8.340	21,721,499
2024-01-17	8.520	8.590	8.330	8.330	8.330	10,243,095
2024-01-16	8.610	8.640	8.350	8.560	8.560	15,716,995
2024-01-15	8.610	8.720	8.560	8.620	8.620	9,850,797
2024-01-12	8.800	8.850	8.630	8.650	8.650	12,682,331
2024-01-11	8.460	8.880	8.460	8.840	8.840	20,918,642
2024-01-10	8.730	8.730	8.460	8.460	8.460	17,152,352
2024-01-09	8.800	8.890	8.640	8.750	8.750	14,920,242
2024-01-08	8.910	8.930	8.750	8.760	8.760	14,152,941
2024-01-05	9.160	9.200	8.860	8.930	8.930	17,920,902
2024-01-04	9.090	9.200	9.010	9.160	9.160	13,506,019
2024-01-03	9.150	9.240	9.010	9.130	9.130	16,632,193
2024-01-02	9.380	9.440	9.210	9.210	9.210	18,966,076
2023-12-29	9.280	9.420	9.240	9.400	9.400	21,048,444
2023-12-28	9.100	9.330	8.990	9.290	9.290	22,350,830
2023-12-27	9.000	9.210	9.000	9.130	9.130	17,691,876
2023-12-26	9.190	9.190	8.920	8.950	8.950	17,882,159
2023-12-25	9.140	9.300	9.110	9.180	9.180	13,506,866
2023-12-22	9.510	9.520	9.110	9.140	9.140	27,405,897
2023-12-21	9.420	9.600	9.230	9.510	9.510	22,907,041
2023-12-20	9.800	9.840	9.470	9.480	9.480	22,255,622
2023-12-19	9.610	9.790	9.550	9.750	9.750	21,812,658
2023-12-18	9.980	9.990	9.460	9.610	9.610	48,285,742
2023-12-15	10.350	10.450	10.170	10.300	10.300	21,485,618
2023-12-14	10.550	10.620	10.310	10.340	10.340	22,416,499
2023-12-13	10.650	10.740	10.460	10.460	10.460	25,696,519
2023-12-12	10.550	10.760	10.520	10.710	10.710	31,014,365
2023-12-11	10.260	10.640	10.170	10.610	10.610	34,045,527
2023-12-08	10.280	10.520	10.260	10.350	10.350	34,314,715
2023-12-07	10.000	10.390	9.980	10.300	10.300	31,908,028
2023-12-06	10.030	10.200	9.860	10.060	10.060	27,650,694
2023-12-05	10.440	10.460	10.000	10.020	10.020	32,527,899
2023-12-04	10.440	10.660	10.390	10.450	10.450	27,528,798
2023-12-01	10.080	10.480	10.040	10.430	10.430	32,190,363
2023-11-30	10.170	10.180	9.930	10.040	10.040	23,137,134
2023-11-29	10.300	10.320	10.140	10.170	10.170	22,496,829
2023-11-28	10.390	10.490	10.220	10.340	10.340	22,474,513
2023-11-27	10.350	10.530	10.320	10.390	10.390	26,891,085
2023-11-24	10.830	10.850	10.260	10.320	10.320	40,465,916
2023-11-23	10.680	10.770	10.410	10.730	10.730	31,742,872
2023-11-22	10.830	11.030	10.710	10.730	10.730	32,003,923
2023-11-21	11.160	11.190	10.840	10.860	10.860	46,783,652
2023-11-20	11.130	11.240	11.060	11.170	11.170	35,231,730
2023-11-17	11.100	11.240	11.010	11.140	11.140	36,062,875
2023-11-16	11.130	11.340	11.000	11.170	11.170	46,749,269
2023-11-15	11.360	11.400	11.090	11.170	11.170	52,886,380
2023-11-14	11.130	11.400	11.020	11.320	11.320	63,035,784
2023-11-13	10.810	11.180	10.810	11.090	11.090	49,861,064
2023-11-10	10.900	10.980	10.720	10.740	10.740	41,146,467
2023-11-09	10.950	11.210	10.840	11.040	11.040	56,313,329
2023-11-08	10.900	11.100	10.810	10.980	10.980	57,530,097
2023-11-07	10.600	10.990	10.480	10.930	10.930	60,242,201
2023-11-06	10.300	10.610	10.270	10.600	10.600	40,522,874
2023-11-03	10.110	10.290	10.100	10.180	10.180	26,130,315
2023-11-02	10.170	10.350	10.050	10.050	10.050	26,816,705

← NewerPage 12 of 21 · 1,219 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.