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
2022-05-11	8.590	8.820	8.500	8.510	8.510	45,093,786
2022-05-10	8.300	8.650	8.210	8.590	8.590	31,564,219
2022-05-09	8.510	8.720	8.450	8.490	8.490	34,020,273
2022-05-06	8.130	8.780	8.050	8.480	8.480	54,711,054
2022-05-05	8.280	8.480	8.180	8.360	8.360	35,807,883
2022-04-29	8.000	8.390	8.000	8.300	8.300	40,708,528
2022-04-28	8.160	8.230	7.860	7.980	7.980	38,835,968
2022-04-27	7.740	8.320	7.720	8.300	8.300	44,124,362
2022-04-26	8.230	8.300	7.820	7.850	7.850	37,493,653
2022-04-25	8.610	8.710	8.120	8.130	8.130	47,925,028
2022-04-22	8.960	9.130	8.800	8.850	8.850	32,678,158
2022-04-21	9.450	9.600	9.040	9.080	9.080	39,389,962
2022-04-20	10.130	10.220	9.490	9.500	9.500	53,690,014
2022-04-19	9.680	9.790	9.520	9.740	9.740	30,008,040
2022-04-18	9.500	9.770	9.310	9.710	9.710	29,129,743
2022-04-15	9.500	9.740	9.300	9.590	9.590	40,615,823
2022-04-14	9.850	10.150	9.630	9.690	9.690	43,189,866
2022-04-13	9.990	9.990	9.480	9.490	9.490	42,453,392
2022-04-12	9.900	10.070	9.680	10.060	10.060	35,631,217
2022-04-11	10.250	10.320	9.780	9.880	9.880	46,672,602
2022-04-08	10.620	10.700	10.190	10.300	10.300	52,379,715
2022-04-07	11.200	11.280	10.640	10.640	10.640	53,801,308
2022-04-06	11.100	11.400	11.080	11.240	11.240	49,803,291
2022-04-01	11.200	11.330	11.080	11.120	11.120	51,719,675
2022-03-31	10.860	11.470	10.790	11.320	11.320	91,918,459
2022-03-30	10.740	10.810	10.550	10.780	10.780	37,943,865
2022-03-29	10.950	11.000	10.600	10.660	10.660	45,151,536
2022-03-28	10.780	11.090	10.720	10.990	10.990	37,267,362
2022-03-25	11.260	11.450	10.930	10.930	10.930	50,314,908
2022-03-24	11.490	11.570	11.060	11.120	11.120	61,245,253
2022-03-23	11.510	11.860	11.350	11.610	11.610	57,526,987
2022-03-22	11.580	11.830	11.380	11.540	11.540	59,163,298
2022-03-21	12.000	12.170	11.490	11.660	11.660	79,710,623
2022-03-18	12.310	12.420	11.880	12.120	12.120	78,728,222
2022-03-17	12.600	12.850	12.230	12.470	12.470	97,692,902
2022-03-16	12.160	12.580	11.950	12.440	12.440	81,013,630
2022-03-15	12.130	12.610	11.870	11.900	11.900	72,676,521
2022-03-14	12.860	13.060	12.220	12.220	12.220	74,932,849
2022-03-11	12.550	13.160	12.410	13.030	13.030	79,397,803
2022-03-10	13.250	13.450	12.860	12.870	12.870	97,657,392
2022-03-09	12.350	13.340	12.060	13.050	13.050	100,908,314
2022-03-08	12.510	12.990	12.250	12.250	12.250	76,920,894
2022-03-07	13.420	13.420	12.310	12.630	12.630	95,999,300
2022-03-04	13.980	14.220	13.580	13.620	13.620	88,196,372
2022-03-03	13.550	14.270	13.340	14.200	14.200	127,173,700
2022-03-02	13.240	13.850	13.180	13.560	13.560	75,574,809
2022-03-01	13.560	13.880	13.410	13.570	13.570	86,052,807
2022-02-28	13.780	13.860	13.150	13.690	13.690	99,087,625
2022-02-25	13.880	13.900	13.300	13.560	13.560	111,602,416
2022-02-24	14.570	14.970	13.130	13.620	13.620	203,471,571
2022-02-23	15.150	15.300	14.500	14.790	14.790	177,701,416
2022-02-22	14.260	15.680	14.070	15.330	15.330	251,963,599
2022-02-21	14.780	15.780	14.300	14.450	14.450	276,744,232
2022-02-18	13.280	14.980	13.020	14.250	14.250	223,224,127
2022-02-17	12.680	13.570	12.580	12.890	12.890	126,753,721
2022-02-16	13.720	13.970	12.570	12.880	12.880	125,566,703
2022-02-15	13.270	13.470	12.810	13.200	13.200	93,538,494
2022-02-14	12.340	13.660	12.180	13.460	13.460	145,296,321
2022-02-11	12.720	13.350	12.640	12.900	12.900	145,299,721
2022-02-10	12.860	13.090	12.580	12.820	12.820	123,254,814

← NewerPage 19 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.