Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.740 | 8.850 | 8.660 | 8.840 | 8.840 | 20,517,741 |
| 2022-08-03 | 8.550 | 8.890 | 8.550 | 8.640 | 8.640 | 35,967,047 |
| 2022-08-02 | 9.010 | 9.010 | 8.420 | 8.510 | 8.510 | 39,535,543 |
| 2022-08-01 | 9.020 | 9.180 | 8.880 | 9.110 | 9.110 | 21,460,736 |
| 2022-07-29 | 9.050 | 9.160 | 8.940 | 9.010 | 9.010 | 26,588,635 |
| 2022-07-28 | 9.100 | 9.150 | 9.040 | 9.050 | 9.050 | 27,460,988 |
| 2022-07-27 | 9.110 | 9.220 | 9.010 | 9.040 | 9.040 | 27,263,622 |
| 2022-07-26 | 8.860 | 9.080 | 8.830 | 9.080 | 9.080 | 28,721,391 |
| 2022-07-25 | 9.020 | 9.050 | 8.740 | 8.830 | 8.830 | 19,648,924 |
| 2022-07-22 | 9.040 | 9.090 | 8.790 | 8.870 | 8.870 | 24,575,198 |
| 2022-07-21 | 9.010 | 9.150 | 8.980 | 8.980 | 8.980 | 25,123,664 |
| 2022-07-20 | 9.030 | 9.130 | 8.960 | 9.060 | 9.060 | 29,305,282 |
| 2022-07-19 | 8.800 | 9.080 | 8.730 | 9.070 | 9.070 | 38,196,255 |
| 2022-07-18 | 8.450 | 8.790 | 8.440 | 8.780 | 8.780 | 24,274,990 |
| 2022-07-15 | 8.680 | 8.750 | 8.450 | 8.450 | 8.450 | 21,711,206 |
| 2022-07-14 | 8.640 | 8.720 | 8.580 | 8.630 | 8.630 | 17,438,715 |
| 2022-07-13 | 8.500 | 8.690 | 8.500 | 8.670 | 8.670 | 16,229,688 |
| 2022-07-12 | 8.580 | 8.640 | 8.420 | 8.540 | 8.540 | 16,757,780 |
| 2022-07-11 | 8.800 | 8.820 | 8.480 | 8.560 | 8.560 | 20,934,632 |
| 2022-07-08 | 8.720 | 8.950 | 8.720 | 8.770 | 8.770 | 26,507,416 |
| 2022-07-07 | 8.950 | 8.990 | 8.690 | 8.720 | 8.720 | 24,260,049 |
| 2022-07-06 | 8.810 | 8.850 | 8.580 | 8.660 | 8.660 | 25,988,441 |
| 2022-07-05 | 9.110 | 9.150 | 8.680 | 8.830 | 8.830 | 41,238,988 |
| 2022-07-04 | 9.050 | 9.170 | 9.020 | 9.140 | 9.140 | 17,763,761 |
| 2022-07-01 | 9.240 | 9.340 | 9.060 | 9.090 | 9.090 | 25,632,943 |
| 2022-06-30 | 9.280 | 9.370 | 9.190 | 9.220 | 9.220 | 31,843,252 |
| 2022-06-29 | 9.420 | 9.640 | 9.300 | 9.310 | 9.310 | 38,834,224 |
| 2022-06-28 | 9.400 | 9.530 | 9.280 | 9.500 | 9.500 | 38,451,448 |
| 2022-06-27 | 9.380 | 9.460 | 9.260 | 9.420 | 9.420 | 39,772,583 |
| 2022-06-24 | 9.550 | 9.790 | 9.410 | 9.420 | 9.420 | 47,718,827 |
| 2022-06-23 | 9.450 | 9.550 | 9.330 | 9.470 | 9.470 | 44,943,316 |
| 2022-06-22 | 9.580 | 9.630 | 9.250 | 9.300 | 9.300 | 50,435,679 |
| 2022-06-21 | 9.130 | 9.580 | 9.040 | 9.560 | 9.560 | 61,651,517 |
| 2022-06-20 | 9.070 | 9.220 | 9.040 | 9.130 | 9.130 | 31,498,486 |
| 2022-06-17 | 9.050 | 9.110 | 8.870 | 9.070 | 9.070 | 35,128,711 |
| 2022-06-16 | 9.050 | 9.290 | 9.020 | 9.140 | 9.140 | 46,584,580 |
| 2022-06-15 | 8.950 | 9.260 | 8.910 | 9.030 | 9.030 | 59,182,487 |
| 2022-06-14 | 8.820 | 8.990 | 8.490 | 8.980 | 8.980 | 43,444,680 |
| 2022-06-13 | 8.850 | 9.020 | 8.800 | 8.930 | 8.930 | 34,995,675 |
| 2022-06-10 | 8.660 | 8.890 | 8.610 | 8.870 | 8.870 | 30,752,370 |
| 2022-06-09 | 8.920 | 8.940 | 8.660 | 8.700 | 8.700 | 29,245,073 |
| 2022-06-08 | 8.870 | 9.150 | 8.810 | 8.970 | 8.970 | 40,097,759 |
| 2022-06-07 | 9.000 | 9.010 | 8.770 | 8.910 | 8.910 | 29,855,929 |
| 2022-06-06 | 8.870 | 9.090 | 8.850 | 9.010 | 9.010 | 41,731,226 |
| 2022-06-02 | 8.740 | 8.870 | 8.580 | 8.850 | 8.850 | 34,595,173 |
| 2022-06-01 | 8.720 | 8.880 | 8.680 | 8.760 | 8.760 | 31,068,881 |
| 2022-05-31 | 8.660 | 8.790 | 8.440 | 8.760 | 8.760 | 33,329,736 |
| 2022-05-30 | 8.700 | 8.730 | 8.500 | 8.640 | 8.640 | 27,384,469 |
| 2022-05-27 | 8.750 | 8.830 | 8.600 | 8.710 | 8.710 | 33,752,798 |
| 2022-05-26 | 8.600 | 8.940 | 8.350 | 8.770 | 8.770 | 52,087,543 |
| 2022-05-25 | 8.280 | 8.520 | 8.260 | 8.470 | 8.470 | 31,248,545 |
| 2022-05-24 | 8.760 | 8.800 | 8.180 | 8.190 | 8.190 | 39,053,744 |
| 2022-05-23 | 8.780 | 8.840 | 8.660 | 8.820 | 8.820 | 32,376,792 |
| 2022-05-20 | 8.610 | 8.740 | 8.550 | 8.700 | 8.700 | 33,413,997 |
| 2022-05-19 | 8.480 | 8.590 | 8.370 | 8.570 | 8.570 | 34,827,302 |
| 2022-05-18 | 8.770 | 8.980 | 8.600 | 8.620 | 8.620 | 57,025,254 |
| 2022-05-17 | 8.490 | 8.510 | 8.240 | 8.450 | 8.450 | 25,362,363 |
| 2022-05-16 | 8.580 | 8.640 | 8.400 | 8.480 | 8.480 | 29,314,138 |
| 2022-05-13 | 8.580 | 8.650 | 8.450 | 8.550 | 8.550 | 23,929,062 |
| 2022-05-12 | 8.440 | 8.680 | 8.400 | 8.580 | 8.580 | 28,176,506 |
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.