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
2023-05-05	11.310	11.880	11.220	11.770	11.770	92,874,937
2023-05-04	11.430	11.580	10.960	11.380	11.380	63,344,928
2023-04-28	10.880	11.500	10.860	11.450	11.450	68,073,240
2023-04-27	10.910	11.330	10.710	10.900	10.900	58,529,258
2023-04-26	11.460	11.650	10.800	10.940	10.940	84,144,534
2023-04-25	11.770	11.830	11.290	11.500	11.500	73,323,992
2023-04-24	11.860	12.070	11.650	11.800	11.800	68,399,089
2023-04-21	13.060	13.060	11.660	11.660	11.660	142,639,893
2023-04-20	12.610	13.040	12.550	13.040	13.040	100,869,278
2023-04-19	12.440	13.040	12.440	12.730	12.730	95,734,865
2023-04-18	12.350	12.700	12.180	12.570	12.570	72,181,732
2023-04-17	12.660	12.690	12.200	12.390	12.390	68,100,275
2023-04-14	13.080	13.240	12.350	12.680	12.680	108,908,628
2023-04-13	13.290	13.710	12.980	13.060	13.060	108,802,263
2023-04-12	13.200	13.570	13.070	13.500	13.500	100,138,201
2023-04-11	13.030	13.450	13.010	13.220	13.220	98,128,751
2023-04-10	14.000	14.000	12.720	13.130	13.130	174,420,722
2023-04-07	14.030	14.330	13.300	14.330	14.330	170,129,681
2023-04-06	13.800	14.670	13.800	13.900	13.900	197,658,771
2023-04-04	16.000	16.920	14.230	14.420	14.420	277,690,033
2023-04-03	14.750	15.660	14.280	15.420	15.420	258,344,341
2023-03-31	14.520	15.090	14.010	15.070	15.070	225,514,098
2023-03-30	13.520	15.130	13.160	14.530	14.530	239,959,998
2023-03-29	13.500	14.500	13.150	13.670	13.670	206,032,281
2023-03-28	13.700	13.820	12.740	13.400	13.400	188,070,112
2023-03-27	12.480	14.620	12.090	14.090	14.090	281,354,102
2023-03-24	11.190	12.540	11.100	12.180	12.180	193,958,859
2023-03-23	10.800	11.150	10.600	10.910	10.910	117,158,604
2023-03-22	10.300	10.870	10.150	10.800	10.800	103,344,110
2023-03-21	9.910	10.370	9.760	10.300	10.300	69,270,084
2023-03-20	10.300	10.320	9.860	9.930	9.930	61,653,281
2023-03-17	9.810	10.230	9.810	10.140	10.140	64,747,355
2023-03-16	9.800	9.990	9.690	9.780	9.780	44,983,933
2023-03-15	10.270	10.330	9.900	9.950	9.950	48,241,363
2023-03-14	10.170	10.300	9.970	10.140	10.140	63,823,365
2023-03-13	9.930	10.390	9.700	10.340	10.340	95,743,751
2023-03-10	9.830	10.320	9.780	10.060	10.060	114,488,871
2023-03-09	9.680	9.770	9.440	9.700	9.700	40,655,734
2023-03-08	9.500	9.760	9.490	9.680	9.680	40,885,985
2023-03-07	9.880	9.950	9.440	9.450	9.450	52,807,076
2023-03-06	10.000	10.060	9.800	9.880	9.880	44,862,240
2023-03-03	10.100	10.230	9.780	9.990	9.990	60,994,012
2023-03-02	10.090	10.340	10.060	10.180	10.180	63,199,906
2023-03-01	9.640	10.270	9.610	10.160	10.160	99,105,286
2023-02-28	9.480	9.910	9.480	9.740	9.740	84,593,395
2023-02-27	9.620	9.690	9.240	9.310	9.310	60,639,378
2023-02-24	9.420	9.790	9.300	9.700	9.700	66,902,626
2023-02-23	9.590	9.820	9.330	9.370	9.370	51,478,368
2023-02-22	9.450	9.630	9.180	9.560	9.560	51,168,825
2023-02-21	9.610	9.970	9.470	9.590	9.590	68,430,260
2023-02-20	9.260	9.770	9.050	9.710	9.710	93,151,098
2023-02-17	10.040	10.060	9.110	9.130	9.130	104,113,079
2023-02-16	10.310	10.660	9.790	9.900	9.900	157,756,751
2023-02-15	9.330	10.130	9.310	9.930	9.930	109,597,573
2023-02-14	9.480	9.510	9.240	9.300	9.300	38,345,298
2023-02-13	9.360	9.500	9.290	9.440	9.440	40,210,105
2023-02-10	9.480	9.560	9.340	9.360	9.360	51,773,193
2023-02-09	9.120	9.560	9.040	9.550	9.550	71,367,940
2023-02-08	9.290	9.390	9.090	9.190	9.190	49,188,076
2023-02-07	9.330	9.460	9.170	9.370	9.370	56,112,187

← NewerPage 15 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.