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
2026-07-22	14.110	14.200	13.420	13.510	13.510	91,545,281
2026-07-21	13.120	13.680	12.050	13.670	13.670	83,504,484
2026-07-20	13.300	13.720	12.480	13.150	13.150	72,578,789
2026-07-17	13.750	13.950	12.710	12.900	12.900	67,496,266
2026-07-16	13.750	14.470	13.570	13.950	13.950	55,249,879
2026-07-15	14.310	14.500	13.790	13.950	13.950	47,876,305
2026-07-14	14.680	15.100	13.580	14.270	14.270	70,851,297
2026-07-13	15.880	16.330	14.500	14.660	14.660	83,837,266
2026-07-10	15.970	16.960	15.720	16.000	16.000	98,006,078
2026-07-09	16.300	16.600	15.230	16.200	16.200	87,393,984
2026-07-08	15.880	16.420	15.580	15.940	15.940	82,827,750
2026-07-07	16.440	17.000	15.550	15.790	15.790	69,670,898
2026-07-06	17.220	17.320	16.100	16.270	16.270	61,633,105
2026-07-03	17.660	18.050	16.930	16.950	16.950	98,290,688
2026-07-02	18.460	18.750	17.390	17.500	17.500	113,280,445
2026-07-01	18.020	19.680	17.500	18.900	18.900	177,537,984
2026-06-30	16.350	18.290	16.100	17.710	17.710	97,827,844
2026-06-29	17.150	17.700	15.790	16.220	16.220	114,474,812
2026-06-26	17.600	17.850	16.880	17.050	17.050	77,139,875
2026-06-25	18.900	18.930	17.720	17.860	17.860	96,056,203
2026-06-24	18.760	18.920	17.830	18.530	18.530	105,767,586
2026-06-23	19.220	19.720	18.520	18.670	18.670	130,325,305
2026-06-22	18.500	19.800	18.390	19.620	19.620	218,910,281
2026-06-18	15.650	18.700	15.650	18.700	18.700	197,274,797
2026-06-17	15.280	15.880	15.120	15.580	15.580	56,080,922
2026-06-16	15.300	15.550	14.930	15.490	15.490	59,153,840
2026-06-15	14.790	15.390	14.710	15.340	15.340	71,312,078
2026-06-12	14.940	15.090	14.300	14.400	14.400	71,164,086
2026-06-11	15.550	15.570	14.510	14.650	14.650	87,291,430
2026-06-10	15.540	16.410	15.500	15.780	15.780	70,537,969
2026-06-09	15.700	16.050	15.280	15.780	15.780	66,160,664
2026-06-08	15.500	16.200	15.410	15.520	15.520	68,392,734
2026-06-05	16.720	17.080	16.500	16.560	16.560	75,778,531
2026-06-04	16.010	17.080	15.770	17.080	17.080	113,770,094
2026-06-03	15.930	16.860	15.720	16.360	16.360	91,553,766
2026-06-02	16.720	16.810	15.550	16.220	16.220	83,082,398
2026-06-01	16.420	17.150	16.410	16.550	16.550	79,629,891
2026-05-29	17.400	17.640	16.240	16.410	16.410	104,704,602
2026-05-28	18.010	18.360	17.060	17.710	17.710	112,396,203
2026-05-27	17.560	17.690	16.700	16.970	16.970	100,998,703
2026-05-26	18.220	18.280	17.400	17.680	17.680	132,440,297
2026-05-25	19.390	19.680	18.380	18.870	18.870	137,019,594
2026-05-22	18.880	19.350	18.410	19.170	19.170	134,654,703
2026-05-21	20.650	20.690	18.500	18.620	18.620	196,888,000
2026-05-20	21.730	22.120	20.260	20.350	20.350	204,202,891
2026-05-19	20.010	21.980	19.660	21.440	21.440	242,646,594
2026-05-18	19.630	20.940	19.320	19.500	19.500	191,389,406
2026-05-15	19.430	19.990	18.520	18.870	18.870	146,795,203
2026-05-14	20.600	20.600	18.980	19.000	19.000	155,698,406
2026-05-13	18.860	21.000	18.600	20.190	20.190	219,214,094
2026-05-12	19.010	19.260	18.480	18.740	18.740	107,587,203
2026-05-11	20.110	20.360	18.680	19.080	19.080	172,801,594
2026-05-08	19.090	20.180	18.900	19.350	19.350	202,172,094
2026-05-07	19.280	19.370	18.400	19.030	19.030	240,141,594
2026-05-06	16.470	18.530	16.470	18.530	18.530	278,558,594
2026-04-30	15.410	16.130	14.700	15.440	15.440	156,390,000
2026-04-29	15.270	15.990	15.020	15.460	15.460	106,597,297
2026-04-28	16.060	16.190	15.250	15.410	15.410	128,169,297
2026-04-27	16.230	16.390	15.570	15.960	15.960	127,734,094
2026-04-24	16.340	17.250	15.000	16.530	16.530	230,943,703

← NewerPage 2 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.