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
2023-11-01	10.430	10.540	10.190	10.200	10.200	31,806,819
2023-10-31	10.600	10.650	10.310	10.410	10.410	38,773,711
2023-10-30	10.400	10.690	10.330	10.600	10.600	39,029,626
2023-10-27	10.500	10.630	10.280	10.450	10.450	41,283,749
2023-10-26	10.260	10.730	10.180	10.580	10.580	57,137,732
2023-10-25	9.800	10.440	9.730	10.360	10.360	66,340,028
2023-10-24	9.790	9.990	9.500	9.770	9.770	44,402,471
2023-10-23	10.180	10.390	9.460	9.630	9.630	71,260,881
2023-10-20	11.330	11.550	10.410	10.430	10.430	65,220,779
2023-10-19	11.360	11.890	11.340	11.410	11.410	54,151,427
2023-10-18	11.520	11.660	11.140	11.510	11.510	64,842,710
2023-10-17	11.890	12.100	11.400	11.700	11.700	66,509,538
2023-10-16	12.200	12.200	11.790	11.960	11.960	83,670,813
2023-10-13	11.550	12.140	11.500	12.090	12.090	118,826,319
2023-10-12	11.340	11.690	11.150	11.630	11.630	82,372,523
2023-10-11	11.200	11.470	11.060	11.210	11.210	62,208,737
2023-10-10	10.950	11.340	10.950	11.290	11.290	73,406,479
2023-10-09	10.870	10.980	10.630	10.940	10.940	48,590,625
2023-09-28	10.830	11.060	10.710	10.890	10.890	53,717,145
2023-09-27	11.130	11.320	10.850	10.850	10.850	65,626,492
2023-09-26	10.950	11.490	10.920	11.160	11.160	82,500,356
2023-09-25	11.380	11.780	11.050	11.050	11.050	109,735,207
2023-09-22	10.550	11.070	10.500	11.030	11.030	77,241,385
2023-09-21	10.350	10.800	10.300	10.670	10.670	56,186,590
2023-09-20	10.490	10.870	10.410	10.560	10.560	55,251,263
2023-09-19	10.700	10.750	10.380	10.440	10.440	51,923,342
2023-09-18	10.740	11.180	10.530	10.890	10.890	78,921,023
2023-09-15	10.600	11.000	10.550	10.880	10.880	104,376,232
2023-09-14	10.170	10.850	10.010	10.720	10.720	84,838,875
2023-09-13	10.520	10.540	10.130	10.190	10.190	50,333,139
2023-09-12	10.340	10.820	10.180	10.690	10.690	77,388,991
2023-09-11	10.500	10.590	10.300	10.450	10.450	55,167,369
2023-09-08	10.400	10.620	10.250	10.530	10.530	71,225,426
2023-09-07	10.000	10.830	9.950	10.620	10.620	110,640,166
2023-09-06	10.060	10.120	9.780	10.090	10.090	46,681,974
2023-09-05	9.970	10.350	9.930	10.180	10.180	66,252,861
2023-09-04	9.810	10.050	9.660	10.040	10.040	38,823,966
2023-09-01	9.930	10.000	9.660	9.760	9.760	34,333,917
2023-08-31	10.000	10.080	9.900	9.980	9.980	36,759,671
2023-08-30	9.780	10.150	9.760	10.090	10.090	61,584,173
2023-08-29	9.110	9.820	9.070	9.770	9.770	56,409,778
2023-08-28	10.130	10.300	9.210	9.210	9.210	55,916,396
2023-08-25	9.990	10.000	9.250	9.420	9.420	76,762,008
2023-08-24	10.000	10.360	9.930	10.230	10.230	81,925,541
2023-08-23	9.650	10.170	9.620	9.890	9.890	56,062,020
2023-08-22	9.540	9.780	9.380	9.760	9.760	38,203,341
2023-08-21	9.360	9.670	9.340	9.370	9.370	22,546,847
2023-08-18	9.760	9.850	9.330	9.330	9.330	32,112,539
2023-08-17	9.620	9.850	9.520	9.760	9.760	22,884,096
2023-08-16	9.940	9.950	9.640	9.700	9.700	27,090,093
2023-08-15	10.270	10.270	9.850	9.980	9.980	28,403,988
2023-08-14	9.850	10.160	9.820	10.150	10.150	25,250,540
2023-08-11	10.160	10.180	9.900	9.910	9.910	24,524,701
2023-08-10	10.140	10.240	10.060	10.170	10.170	21,394,000
2023-08-09	10.190	10.470	10.150	10.190	10.190	29,418,964
2023-08-08	10.360	10.440	10.230	10.260	10.260	25,845,883
2023-08-07	10.300	10.490	10.240	10.400	10.400	38,178,894
2023-08-04	9.940	10.370	9.930	10.310	10.310	56,262,853
2023-08-03	9.880	10.020	9.840	9.910	9.910	17,937,098
2023-08-02	9.930	10.000	9.870	9.970	9.970	18,052,927

← NewerPage 13 of 21 · 1,212 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.