Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.460 | 9.650 | 9.390 | 9.490 | 9.490 | 20,842,723 |
| 2021-11-08 | 9.520 | 9.680 | 9.320 | 9.450 | 9.450 | 24,116,600 |
| 2021-11-05 | 9.050 | 9.560 | 9.010 | 9.370 | 9.370 | 29,096,604 |
| 2021-11-04 | 8.970 | 9.110 | 8.960 | 9.050 | 9.050 | 9,954,104 |
| 2021-11-03 | 8.940 | 9.040 | 8.830 | 8.960 | 8.960 | 10,904,274 |
| 2021-11-02 | 8.920 | 9.000 | 8.720 | 8.800 | 8.800 | 11,433,717 |
| 2021-11-01 | 8.830 | 9.030 | 8.760 | 8.930 | 8.930 | 11,081,776 |
| 2021-10-29 | 8.680 | 8.890 | 8.630 | 8.820 | 8.820 | 12,964,704 |
| 2021-10-28 | 8.510 | 8.650 | 8.480 | 8.560 | 8.560 | 9,072,028 |
| 2021-10-27 | 8.680 | 8.700 | 8.540 | 8.580 | 8.580 | 13,228,787 |
| 2021-10-26 | 8.790 | 8.900 | 8.780 | 8.840 | 8.840 | 10,991,052 |
| 2021-10-25 | 9.060 | 9.090 | 8.870 | 8.880 | 8.880 | 14,222,163 |
| 2021-10-22 | 9.140 | 9.180 | 9.040 | 9.060 | 9.060 | 8,730,441 |
| 2021-10-21 | 9.220 | 9.310 | 9.090 | 9.100 | 9.100 | 11,208,052 |
| 2021-10-20 | 9.400 | 9.580 | 9.250 | 9.280 | 9.280 | 12,612,572 |
| 2021-10-19 | 9.280 | 9.320 | 9.190 | 9.290 | 9.290 | 9,091,204 |
| 2021-10-18 | 9.320 | 9.330 | 9.180 | 9.250 | 9.250 | 8,724,014 |
| 2021-10-15 | 9.290 | 9.470 | 9.250 | 9.310 | 9.310 | 14,221,625 |
| 2021-10-14 | 9.220 | 9.280 | 9.140 | 9.230 | 9.230 | 8,498,102 |
← NewerPage 21 of 21 · 1,219 trading days
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.