Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.570 | 8.780 | 8.530 | 8.750 | 8.750 | 32,891,942 |
| 2022-11-03 | 8.580 | 8.690 | 8.480 | 8.580 | 8.580 | 27,886,900 |
| 2022-11-02 | 8.800 | 8.870 | 8.630 | 8.760 | 8.760 | 35,528,435 |
| 2022-11-01 | 8.700 | 8.830 | 8.540 | 8.760 | 8.760 | 52,048,874 |
| 2022-10-31 | 8.430 | 8.850 | 8.390 | 8.730 | 8.730 | 63,344,294 |
| 2022-10-28 | 8.380 | 8.530 | 8.180 | 8.230 | 8.230 | 34,707,820 |
| 2022-10-27 | 8.200 | 8.630 | 8.130 | 8.440 | 8.440 | 52,650,360 |
| 2022-10-26 | 7.890 | 8.280 | 7.880 | 8.200 | 8.200 | 33,653,421 |
| 2022-10-25 | 7.820 | 7.960 | 7.700 | 7.840 | 7.840 | 18,630,584 |
| 2022-10-24 | 8.020 | 8.190 | 7.900 | 7.940 | 7.940 | 18,498,901 |
| 2022-10-21 | 8.050 | 8.090 | 7.910 | 8.020 | 8.020 | 15,665,041 |
| 2022-10-20 | 7.940 | 8.170 | 7.900 | 8.020 | 8.020 | 24,003,515 |
| 2022-10-19 | 8.090 | 8.100 | 7.880 | 7.990 | 7.990 | 19,183,312 |
| 2022-10-18 | 8.090 | 8.140 | 7.980 | 8.030 | 8.030 | 20,558,144 |
| 2022-10-17 | 7.860 | 8.210 | 7.850 | 8.080 | 8.080 | 29,195,349 |
| 2022-10-14 | 7.830 | 8.050 | 7.760 | 7.950 | 7.950 | 31,660,719 |
| 2022-10-13 | 7.520 | 8.060 | 7.490 | 7.870 | 7.870 | 39,709,246 |
| 2022-10-12 | 7.220 | 7.490 | 7.180 | 7.490 | 7.490 | 16,504,838 |
| 2022-10-11 | 7.120 | 7.270 | 7.070 | 7.210 | 7.210 | 11,244,565 |
| 2022-10-10 | 7.260 | 7.320 | 7.120 | 7.120 | 7.120 | 11,127,277 |
| 2022-09-30 | 7.260 | 7.350 | 7.200 | 7.220 | 7.220 | 9,319,457 |
| 2022-09-29 | 7.400 | 7.460 | 7.210 | 7.260 | 7.260 | 10,910,037 |
| 2022-09-28 | 7.550 | 7.560 | 7.350 | 7.350 | 7.350 | 10,876,025 |
| 2022-09-27 | 7.430 | 7.560 | 7.380 | 7.550 | 7.550 | 10,726,703 |
| 2022-09-26 | 7.590 | 7.610 | 7.380 | 7.380 | 7.380 | 14,212,287 |
| 2022-09-23 | 7.810 | 7.840 | 7.560 | 7.620 | 7.620 | 13,476,717 |
| 2022-09-22 | 7.780 | 7.940 | 7.740 | 7.810 | 7.810 | 9,774,378 |
| 2022-09-21 | 7.750 | 7.880 | 7.560 | 7.830 | 7.830 | 11,644,649 |
| 2022-09-20 | 7.730 | 7.820 | 7.710 | 7.760 | 7.760 | 8,455,184 |
| 2022-09-19 | 7.930 | 7.970 | 7.620 | 7.700 | 7.700 | 16,984,752 |
| 2022-09-16 | 8.030 | 8.200 | 7.920 | 7.920 | 7.920 | 16,893,427 |
| 2022-09-15 | 8.260 | 8.270 | 7.960 | 8.050 | 8.050 | 14,804,021 |
| 2022-09-14 | 8.090 | 8.170 | 8.050 | 8.160 | 8.160 | 12,280,567 |
| 2022-09-13 | 8.300 | 8.410 | 8.240 | 8.260 | 8.260 | 11,758,760 |
| 2022-09-09 | 8.210 | 8.340 | 8.190 | 8.270 | 8.270 | 10,519,549 |
| 2022-09-08 | 8.380 | 8.380 | 8.210 | 8.210 | 8.210 | 13,322,281 |
| 2022-09-07 | 8.360 | 8.430 | 8.320 | 8.400 | 8.400 | 14,954,464 |
| 2022-09-06 | 8.360 | 8.380 | 8.280 | 8.360 | 8.360 | 12,255,211 |
| 2022-09-05 | 8.360 | 8.420 | 8.250 | 8.350 | 8.350 | 11,070,931 |
| 2022-09-02 | 8.230 | 8.370 | 8.160 | 8.360 | 8.360 | 16,076,439 |
| 2022-09-01 | 8.270 | 8.390 | 8.130 | 8.160 | 8.160 | 16,733,427 |
| 2022-08-31 | 8.450 | 8.490 | 8.210 | 8.270 | 8.270 | 17,359,055 |
| 2022-08-30 | 8.420 | 8.560 | 8.380 | 8.480 | 8.480 | 12,931,195 |
| 2022-08-29 | 8.360 | 8.510 | 8.260 | 8.490 | 8.490 | 11,194,159 |
| 2022-08-26 | 8.680 | 8.720 | 8.450 | 8.470 | 8.470 | 18,864,639 |
| 2022-08-25 | 8.700 | 8.740 | 8.520 | 8.640 | 8.640 | 17,318,298 |
| 2022-08-24 | 9.000 | 9.030 | 8.670 | 8.680 | 8.680 | 27,739,096 |
| 2022-08-23 | 9.010 | 9.080 | 8.950 | 9.010 | 9.010 | 15,757,496 |
| 2022-08-22 | 9.070 | 9.140 | 8.880 | 9.050 | 9.050 | 22,721,894 |
| 2022-08-19 | 9.080 | 9.240 | 9.030 | 9.060 | 9.060 | 35,215,446 |
| 2022-08-18 | 9.120 | 9.130 | 9.010 | 9.050 | 9.050 | 20,706,218 |
| 2022-08-17 | 9.150 | 9.220 | 9.080 | 9.150 | 9.150 | 22,715,329 |
| 2022-08-16 | 9.090 | 9.190 | 8.990 | 9.180 | 9.180 | 29,155,273 |
| 2022-08-15 | 9.210 | 9.240 | 9.010 | 9.080 | 9.080 | 24,040,835 |
| 2022-08-12 | 9.120 | 9.350 | 9.110 | 9.190 | 9.190 | 31,596,148 |
| 2022-08-11 | 9.130 | 9.220 | 9.100 | 9.160 | 9.160 | 25,592,801 |
| 2022-08-10 | 9.080 | 9.160 | 9.050 | 9.070 | 9.070 | 18,396,284 |
| 2022-08-09 | 9.200 | 9.330 | 9.060 | 9.130 | 9.130 | 27,002,542 |
| 2022-08-08 | 9.150 | 9.250 | 9.060 | 9.220 | 9.220 | 33,050,374 |
| 2022-08-05 | 9.080 | 9.250 | 8.980 | 9.200 | 9.200 | 50,974,502 |
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.