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
2022-02-09	12.650	13.590	12.450	13.270	13.270	200,531,508
2022-02-08	10.910	13.210	10.630	12.650	12.650	176,797,532
2022-02-07	11.880	11.980	10.930	11.010	11.010	95,283,479
2022-01-28	10.890	11.950	10.890	11.440	11.440	119,576,367
2022-01-27	12.800	12.900	10.780	10.870	10.870	151,044,564
2022-01-26	12.810	13.500	12.220	12.660	12.660	148,206,323
2022-01-25	12.490	13.850	12.350	13.150	13.150	195,723,366
2022-01-24	12.250	13.150	12.220	12.600	12.600	108,096,093
2022-01-21	12.040	12.780	12.040	12.350	12.350	105,389,367
2022-01-20	12.600	12.690	11.980	12.250	12.250	128,831,522
2022-01-19	12.810	13.180	12.600	12.770	12.770	131,345,705
2022-01-18	13.220	14.160	12.860	12.930	12.930	253,253,421
2022-01-17	11.180	13.090	11.110	13.090	13.090	197,685,949
2022-01-14	10.900	11.230	10.660	10.910	10.910	56,412,588
2022-01-13	11.330	11.480	10.900	10.930	10.930	61,334,845
2022-01-12	10.470	11.370	10.470	10.900	10.900	60,824,949
2022-01-11	10.810	10.970	10.420	10.440	10.440	38,157,228
2022-01-10	10.710	11.050	10.150	10.900	10.900	50,355,871
2022-01-07	10.900	11.170	10.700	10.810	10.810	54,943,850
2022-01-06	10.900	10.980	10.700	10.850	10.850	35,239,789
2022-01-05	11.140	11.320	10.840	11.010	11.010	58,941,872
2022-01-04	10.820	11.240	10.820	11.150	11.150	56,781,762
2021-12-31	10.930	11.070	10.750	10.800	10.800	36,180,115
2021-12-30	10.520	10.920	10.510	10.910	10.910	42,960,570
2021-12-29	10.680	10.690	10.460	10.570	10.570	26,787,382
2021-12-28	10.430	10.890	10.400	10.700	10.700	44,110,141
2021-12-27	10.560	10.610	10.320	10.470	10.470	21,573,788
2021-12-24	10.610	10.780	10.380	10.430	10.430	25,971,059
2021-12-23	10.660	10.700	10.490	10.540	10.540	34,470,637
2021-12-22	10.580	11.030	10.530	10.800	10.800	45,617,642
2021-12-21	10.580	10.670	10.470	10.580	10.580	29,101,935
2021-12-20	10.630	10.730	10.400	10.470	10.470	35,724,959
2021-12-17	10.850	10.960	10.620	10.740	10.740	40,913,723
2021-12-16	10.690	11.080	10.550	10.950	10.950	55,806,137
2021-12-15	10.550	10.820	10.470	10.660	10.660	46,322,452
2021-12-14	10.300	10.780	10.270	10.560	10.560	50,776,620
2021-12-13	10.000	10.470	9.940	10.400	10.400	51,051,661
2021-12-10	9.720	10.100	9.700	9.970	9.970	47,409,162
2021-12-09	10.030	10.090	9.660	9.760	9.760	56,780,832
2021-12-08	9.950	10.080	9.850	10.050	10.050	17,648,099
2021-12-07	9.940	10.020	9.790	9.900	9.900	18,099,321
2021-12-06	10.180	10.230	9.810	9.840	9.840	27,587,116
2021-12-03	10.360	10.480	10.230	10.270	10.270	23,946,817
2021-12-02	10.480	10.580	10.230	10.350	10.350	32,593,370
2021-12-01	10.600	10.700	10.400	10.600	10.600	41,786,245
2021-11-30	10.090	10.630	10.080	10.480	10.480	45,808,111
2021-11-29	10.020	10.170	9.960	10.010	10.010	28,046,980
2021-11-26	10.030	10.630	9.910	10.320	10.320	51,454,185
2021-11-25	10.620	10.700	10.170	10.190	10.190	41,600,883
2021-11-24	10.510	10.760	10.380	10.540	10.540	48,427,191
2021-11-23	10.360	10.530	10.230	10.400	10.400	46,681,365
2021-11-22	10.610	10.670	10.300	10.530	10.530	73,903,597
2021-11-19	10.130	11.800	10.110	10.840	10.840	106,283,506
2021-11-18	10.000	10.130	9.820	9.830	9.830	27,367,991
2021-11-17	10.250	10.320	9.990	10.050	10.050	27,727,910
2021-11-16	9.950	10.300	9.810	10.010	10.010	31,724,844
2021-11-15	9.760	9.970	9.730	9.870	9.870	18,953,128
2021-11-12	9.660	9.820	9.580	9.770	9.770	17,674,967
2021-11-11	9.540	9.750	9.510	9.630	9.630	19,081,707
2021-11-10	9.490	9.640	9.450	9.610	9.610	20,990,602

← NewerPage 20 of 21 · 1,219 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.