Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.010 | 9.460 | 8.940 | 9.420 | 9.420 | 97,147,479 |
| 2023-02-03 | 8.950 | 9.040 | 8.830 | 9.020 | 9.020 | 42,598,427 |
| 2023-02-02 | 8.960 | 9.090 | 8.810 | 8.820 | 8.820 | 42,098,361 |
| 2023-02-01 | 8.520 | 8.960 | 8.490 | 8.960 | 8.960 | 52,401,859 |
| 2023-01-31 | 8.560 | 8.610 | 8.460 | 8.500 | 8.500 | 26,754,599 |
| 2023-01-30 | 8.550 | 8.680 | 8.480 | 8.570 | 8.570 | 54,074,543 |
| 2023-01-20 | 8.550 | 8.800 | 8.530 | 8.660 | 8.660 | 24,768,379 |
| 2023-01-19 | 8.400 | 8.570 | 8.370 | 8.560 | 8.560 | 22,994,554 |
| 2023-01-18 | 8.260 | 8.450 | 8.240 | 8.410 | 8.410 | 19,729,585 |
| 2023-01-17 | 8.370 | 8.410 | 8.210 | 8.250 | 8.250 | 14,212,250 |
| 2023-01-16 | 8.280 | 8.450 | 8.260 | 8.370 | 8.370 | 18,140,582 |
| 2023-01-13 | 8.320 | 8.350 | 8.160 | 8.260 | 8.260 | 15,492,417 |
| 2023-01-12 | 8.320 | 8.410 | 8.210 | 8.340 | 8.340 | 16,429,089 |
| 2023-01-11 | 8.480 | 8.580 | 8.310 | 8.320 | 8.320 | 17,138,400 |
| 2023-01-10 | 8.440 | 8.530 | 8.370 | 8.440 | 8.440 | 14,542,301 |
| 2023-01-09 | 8.510 | 8.610 | 8.380 | 8.480 | 8.480 | 17,773,835 |
| 2023-01-06 | 8.580 | 8.640 | 8.500 | 8.510 | 8.510 | 16,499,478 |
| 2023-01-05 | 8.700 | 8.710 | 8.590 | 8.630 | 8.630 | 17,192,351 |
| 2023-01-04 | 8.680 | 8.800 | 8.600 | 8.700 | 8.700 | 30,835,046 |
| 2023-01-03 | 7.980 | 8.710 | 7.960 | 8.650 | 8.650 | 44,985,619 |
| 2022-12-30 | 7.860 | 8.060 | 7.840 | 7.990 | 7.990 | 12,141,336 |
| 2022-12-29 | 7.810 | 8.000 | 7.790 | 7.850 | 7.850 | 12,704,970 |
| 2022-12-28 | 7.960 | 8.010 | 7.760 | 7.820 | 7.820 | 13,817,610 |
| 2022-12-27 | 8.020 | 8.060 | 7.920 | 8.000 | 8.000 | 9,316,883 |
| 2022-12-26 | 7.940 | 8.040 | 7.920 | 8.040 | 8.040 | 8,575,088 |
| 2022-12-23 | 7.810 | 8.040 | 7.780 | 7.940 | 7.940 | 12,970,179 |
| 2022-12-22 | 7.930 | 8.010 | 7.780 | 7.810 | 7.810 | 11,842,802 |
| 2022-12-21 | 8.030 | 8.060 | 7.840 | 7.880 | 7.880 | 13,523,973 |
| 2022-12-20 | 8.260 | 8.310 | 7.970 | 7.990 | 7.990 | 18,937,339 |
| 2022-12-19 | 8.200 | 8.280 | 8.010 | 8.070 | 8.070 | 13,120,505 |
| 2022-12-16 | 8.500 | 8.500 | 8.180 | 8.200 | 8.200 | 25,674,392 |
| 2022-12-15 | 8.430 | 8.710 | 8.390 | 8.540 | 8.540 | 19,443,577 |
| 2022-12-14 | 8.430 | 8.540 | 8.380 | 8.450 | 8.450 | 13,127,900 |
| 2022-12-13 | 8.670 | 8.740 | 8.400 | 8.410 | 8.410 | 21,831,184 |
| 2022-12-12 | 8.610 | 8.760 | 8.530 | 8.700 | 8.700 | 23,103,956 |
| 2022-12-09 | 8.720 | 8.730 | 8.580 | 8.600 | 8.600 | 25,372,650 |
| 2022-12-08 | 8.820 | 8.850 | 8.600 | 8.700 | 8.700 | 21,818,382 |
| 2022-12-07 | 8.950 | 8.970 | 8.810 | 8.830 | 8.830 | 20,513,182 |
| 2022-12-06 | 8.970 | 9.010 | 8.820 | 8.960 | 8.960 | 26,161,959 |
| 2022-12-05 | 8.980 | 9.030 | 8.880 | 8.950 | 8.950 | 31,338,367 |
| 2022-12-02 | 8.520 | 9.190 | 8.520 | 8.920 | 8.920 | 62,655,896 |
| 2022-12-01 | 8.420 | 8.610 | 8.410 | 8.560 | 8.560 | 26,462,651 |
| 2022-11-30 | 8.470 | 8.480 | 8.330 | 8.360 | 8.360 | 18,030,511 |
| 2022-11-29 | 8.350 | 8.510 | 8.320 | 8.480 | 8.480 | 18,540,957 |
| 2022-11-28 | 8.330 | 8.490 | 8.280 | 8.350 | 8.350 | 17,801,266 |
| 2022-11-25 | 8.600 | 8.650 | 8.420 | 8.450 | 8.450 | 26,707,087 |
| 2022-11-24 | 8.710 | 8.820 | 8.580 | 8.620 | 8.620 | 26,704,341 |
| 2022-11-23 | 9.000 | 9.130 | 8.560 | 8.680 | 8.680 | 49,410,621 |
| 2022-11-22 | 8.900 | 9.180 | 8.800 | 8.950 | 8.950 | 46,229,098 |
| 2022-11-21 | 8.980 | 9.120 | 8.780 | 8.940 | 8.940 | 40,740,272 |
| 2022-11-18 | 9.270 | 9.500 | 9.040 | 9.090 | 9.090 | 55,658,842 |
| 2022-11-17 | 9.250 | 9.280 | 8.980 | 9.230 | 9.230 | 39,260,373 |
| 2022-11-16 | 9.120 | 9.350 | 9.060 | 9.160 | 9.160 | 47,748,669 |
| 2022-11-15 | 8.960 | 9.250 | 8.950 | 9.120 | 9.120 | 48,767,894 |
| 2022-11-14 | 8.950 | 9.180 | 8.850 | 9.140 | 9.140 | 50,165,897 |
| 2022-11-11 | 9.280 | 9.620 | 8.950 | 8.950 | 8.950 | 86,930,729 |
| 2022-11-10 | 8.660 | 9.490 | 8.640 | 9.220 | 9.220 | 97,830,411 |
| 2022-11-09 | 8.610 | 8.840 | 8.520 | 8.720 | 8.720 | 28,714,472 |
| 2022-11-08 | 8.670 | 8.740 | 8.510 | 8.730 | 8.730 | 29,000,508 |
| 2022-11-07 | 8.680 | 8.860 | 8.540 | 8.630 | 8.630 | 34,843,687 |
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.