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
2023-08-01	9.900	10.020	9.780	9.970	9.970	23,216,867
2023-07-31	9.810	10.040	9.740	9.920	9.920	25,393,901
2023-07-28	9.670	9.880	9.590	9.840	9.840	23,569,167
2023-07-27	9.860	9.880	9.650	9.680	9.680	20,452,573
2023-07-26	10.180	10.220	9.800	9.830	9.830	36,813,045
2023-07-25	10.100	10.240	9.980	10.170	10.170	30,716,732
2023-07-24	9.880	10.240	9.770	10.040	10.040	30,711,226
2023-07-21	9.890	10.080	9.840	9.880	9.880	22,578,290
2023-07-20	10.190	10.190	9.850	9.880	9.880	32,503,608
2023-07-19	10.300	10.450	10.180	10.180	10.180	33,486,581
2023-07-18	10.570	10.680	10.260	10.270	10.270	55,972,482
2023-07-17	10.650	11.200	10.570	10.780	10.780	101,320,616
2023-07-14	9.600	10.450	9.570	10.250	10.250	82,674,965
2023-07-13	9.570	9.660	9.380	9.620	9.620	37,003,446
2023-07-12	9.810	9.830	9.480	9.510	9.510	46,830,282
2023-07-11	9.910	9.980	9.730	9.850	9.850	57,343,970
2023-07-10	10.900	10.950	9.420	9.840	9.840	115,392,793
2023-07-07	10.970	11.010	10.610	10.840	10.840	38,175,389
2023-07-06	11.060	11.340	10.970	11.050	11.050	34,114,033
2023-07-05	11.280	11.420	11.010	11.030	11.030	38,182,746
2023-07-04	11.180	11.370	11.100	11.280	11.280	42,510,670
2023-07-03	11.280	11.300	10.900	11.180	11.180	46,505,405
2023-06-30	11.140	11.310	11.010	11.240	11.240	39,445,733
2023-06-29	11.110	11.350	10.980	11.290	11.290	45,305,895
2023-06-28	11.520	11.590	10.800	11.170	11.170	48,576,524
2023-06-27	11.330	11.600	11.250	11.510	11.510	44,285,230
2023-06-26	12.010	12.210	11.280	11.320	11.320	77,325,711
2023-06-21	13.010	13.080	12.270	12.280	12.280	83,767,642
2023-06-20	13.020	13.460	12.860	13.050	13.050	88,620,611
2023-06-19	12.900	13.190	12.900	13.140	13.140	80,634,994
2023-06-16	12.690	13.080	12.480	12.940	12.940	75,003,548
2023-06-15	13.080	13.320	12.770	12.810	12.810	87,204,594
2023-06-14	13.200	13.370	12.970	13.020	13.020	89,233,578
2023-06-13	12.900	13.820	12.780	13.310	13.310	131,319,749
2023-06-12	12.950	13.240	12.930	12.950	12.950	82,729,623
2023-06-09	13.000	13.190	12.650	12.930	12.930	96,910,754
2023-06-08	13.400	13.440	12.880	13.110	13.110	125,599,374
2023-06-07	12.880	13.930	12.610	13.750	13.750	198,191,104
2023-06-06	13.680	14.180	12.870	13.050	13.050	230,848,306
2023-06-05	11.900	12.780	11.870	12.680	12.680	106,694,104
2023-06-02	12.100	12.160	11.850	11.900	11.900	58,598,329
2023-06-01	11.820	12.200	11.750	12.000	12.000	93,082,609
2023-05-31	11.510	12.090	11.420	12.020	12.020	115,310,582
2023-05-30	10.890	11.550	10.710	11.480	11.480	68,107,470
2023-05-29	11.000	11.130	10.890	10.970	10.970	41,984,843
2023-05-26	10.590	10.870	10.570	10.830	10.830	33,152,778
2023-05-25	10.850	10.980	10.390	10.620	10.620	39,230,368
2023-05-24	10.600	10.880	10.540	10.750	10.750	28,967,869
2023-05-23	11.120	11.160	10.690	10.690	10.690	31,845,943
2023-05-22	11.140	11.280	10.900	10.980	10.980	32,178,913
2023-05-19	11.210	11.460	11.140	11.190	11.190	39,671,138
2023-05-18	10.860	11.420	10.820	11.330	11.330	56,816,047
2023-05-17	10.710	10.940	10.590	10.870	10.870	28,186,696
2023-05-16	11.060	11.100	10.660	10.710	10.710	42,310,323
2023-05-15	11.220	11.270	10.750	11.050	11.050	50,566,516
2023-05-12	11.400	11.580	11.120	11.200	11.200	42,342,628
2023-05-11	11.680	11.830	11.270	11.280	11.280	53,013,271
2023-05-10	11.460	11.780	11.380	11.600	11.600	55,896,812
2023-05-09	11.510	11.700	11.350	11.480	11.480	66,023,167
2023-05-08	11.660	11.880	11.330	11.850	11.850	81,510,784

← NewerPage 14 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.