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
2026-04-24	16.340	17.250	15.000	16.530	16.530	230,943,703
2026-04-23	16.220	16.800	16.030	16.230	16.230	127,931,797
2026-04-22	15.600	17.050	15.080	16.750	16.750	210,758,594
2026-04-21	15.980	15.980	15.210	15.640	15.640	130,027,906
2026-04-20	16.500	17.190	16.140	16.300	16.300	167,539,109
2026-04-17	16.450	17.260	16.130	16.660	16.660	165,530,406
2026-04-16	16.870	17.740	16.660	16.900	16.900	204,831,297
2026-04-15	16.880	17.000	16.220	16.560	16.560	145,677,797
2026-04-14	17.700	17.790	16.820	17.180	17.180	183,058,891
2026-04-13	16.010	17.850	15.710	17.000	17.000	217,760,703
2026-04-10	16.700	17.180	15.860	15.890	15.890	179,320,188
2026-04-09	16.010	16.300	15.710	16.030	16.030	182,669,500
2026-04-08	15.650	17.250	15.550	16.930	16.930	218,859,391
2026-04-07	15.100	15.550	14.640	14.720	14.720	146,541,406
2026-04-03	14.300	15.660	14.020	14.900	14.900	188,654,594
2026-04-02	14.940	15.000	13.740	13.920	13.920	124,929,000
2026-04-01	14.850	15.940	14.550	14.920	14.920	156,419,016
2026-03-31	14.410	14.680	14.020	14.150	14.150	80,167,938
2026-03-30	13.720	14.750	13.350	14.610	14.610	112,757,398
2026-03-27	14.100	14.800	13.870	14.270	14.270	96,697,102
2026-03-26	15.450	15.570	14.420	14.500	14.500	126,157,203
2026-03-25	14.570	16.150	14.510	15.620	15.620	206,668,891
2026-03-24	14.180	14.430	13.490	14.340	14.340	189,412,094
2026-03-23	14.210	14.850	13.790	14.050	14.050	163,264,406
2026-03-20	16.070	16.360	14.260	14.380	14.380	236,792,406
2026-03-19	15.220	17.330	15.040	16.360	16.360	311,703,719
2026-03-18	14.000	16.140	14.000	15.650	15.650	337,073,125
2026-03-17	12.760	14.180	12.620	13.450	13.450	173,252,500
2026-03-16	12.270	12.630	11.890	12.580	12.580	74,924,992
2026-03-13	12.940	12.970	12.060	12.100	12.100	91,554,977
2026-03-12	13.290	13.600	13.010	13.120	13.120	94,118,234
2026-03-11	13.180	13.900	13.060	13.140	13.140	102,952,703
2026-03-10	13.390	13.720	12.910	13.250	13.250	104,983,203
2026-03-09	12.400	13.440	12.180	13.230	13.230	128,399,797
2026-03-06	11.860	12.980	11.750	12.700	12.700	122,941,602
2026-03-05	12.600	12.600	11.920	12.020	12.020	82,305,555
2026-03-04	12.000	12.280	11.910	12.100	12.100	70,761,406
2026-03-03	12.980	13.010	11.970	12.050	12.050	93,686,891
2026-03-02	13.490	13.660	12.780	12.830	12.830	109,767,906
2026-02-27	13.210	14.280	13.060	13.720	13.720	143,293,500
2026-02-26	13.200	13.770	12.980	13.380	13.380	144,405,906
2026-02-25	13.550	13.710	13.050	13.130	13.130	105,362,492
2026-02-24	14.580	14.760	13.340	13.490	13.490	142,896,000
2026-02-13	15.310	15.720	14.100	14.380	14.380	219,795,109
2026-02-12	15.000	15.770	14.500	15.310	15.310	240,971,703
2026-02-11	12.860	14.490	12.730	13.900	13.900	239,765,406
2026-02-10	12.280	13.180	11.850	12.830	12.830	237,146,594
2026-02-09	10.690	12.410	10.590	12.070	12.070	212,690,094
2026-02-06	10.400	10.550	10.230	10.340	10.340	34,998,078
2026-02-05	10.430	10.670	10.350	10.540	10.540	27,484,930
2026-02-04	10.900	10.900	10.390	10.550	10.550	42,165,500
2026-02-03	10.650	10.950	10.610	10.920	10.920	37,599,512
2026-02-02	10.710	10.920	10.480	10.480	10.480	37,150,422
2026-01-30	11.020	11.160	10.750	10.820	10.820	40,689,781
2026-01-29	10.960	11.550	10.700	11.140	11.140	68,208,547
2026-01-28	11.210	11.580	11.040	11.070	11.070	62,520,660
2026-01-27	11.010	11.240	10.750	11.020	11.020	38,932,527
2026-01-26	11.160	11.390	10.850	11.150	11.150	51,764,801
2026-01-23	10.930	11.150	10.850	11.110	11.110	33,426,871
2026-01-22	10.810	11.010	10.730	10.950	10.950	31,797,301

← NewerPage 3 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.