Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.720 | 10.970 | 10.670 | 10.750 | 10.750 | 28,148,439 |
| 2026-01-20 | 11.170 | 11.250 | 10.710 | 10.850 | 10.850 | 37,053,762 |
| 2026-01-19 | 11.210 | 11.390 | 11.020 | 11.080 | 11.080 | 38,440,832 |
| 2026-01-16 | 11.680 | 11.710 | 11.230 | 11.350 | 11.350 | 63,549,507 |
| 2026-01-15 | 11.760 | 12.090 | 11.600 | 11.780 | 11.780 | 82,216,363 |
| 2026-01-14 | 12.360 | 12.790 | 11.800 | 12.070 | 12.070 | 154,703,275 |
| 2026-01-13 | 12.000 | 12.030 | 11.430 | 11.470 | 11.470 | 79,604,845 |
| 2026-01-12 | 11.200 | 12.070 | 11.190 | 11.910 | 11.910 | 88,479,057 |
| 2026-01-09 | 10.590 | 11.150 | 10.550 | 11.150 | 11.150 | 66,575,597 |
| 2026-01-08 | 10.640 | 10.830 | 10.520 | 10.640 | 10.640 | 54,435,993 |
| 2026-01-07 | 10.450 | 10.460 | 10.260 | 10.330 | 10.330 | 28,631,548 |
| 2026-01-06 | 10.330 | 10.490 | 10.280 | 10.490 | 10.490 | 33,094,191 |
| 2026-01-05 | 10.300 | 10.440 | 10.180 | 10.420 | 10.420 | 39,300,394 |
| 2025-12-31 | 10.040 | 10.250 | 9.980 | 10.220 | 10.220 | 28,779,935 |
| 2025-12-30 | 9.960 | 10.130 | 9.910 | 10.040 | 10.040 | 19,972,209 |
| 2025-12-29 | 9.910 | 10.020 | 9.860 | 9.990 | 9.990 | 18,158,419 |
| 2025-12-26 | 9.800 | 10.030 | 9.780 | 9.930 | 9.930 | 24,919,260 |
| 2025-12-25 | 9.840 | 9.850 | 9.760 | 9.840 | 9.840 | 14,086,972 |
| 2025-12-24 | 9.650 | 9.770 | 9.610 | 9.770 | 9.770 | 12,742,226 |
| 2025-12-23 | 9.810 | 9.830 | 9.630 | 9.650 | 9.650 | 18,605,903 |
| 2025-12-22 | 9.840 | 10.040 | 9.800 | 9.860 | 9.860 | 28,962,913 |
| 2025-12-19 | 9.650 | 9.750 | 9.620 | 9.720 | 9.720 | 14,893,785 |
| 2025-12-18 | 9.550 | 9.730 | 9.500 | 9.630 | 9.630 | 13,695,620 |
| 2025-12-17 | 9.580 | 9.660 | 9.390 | 9.660 | 9.660 | 21,939,362 |
| 2025-12-16 | 9.720 | 9.740 | 9.490 | 9.510 | 9.510 | 16,926,589 |
| 2025-12-15 | 9.790 | 9.860 | 9.640 | 9.670 | 9.670 | 14,959,137 |
| 2025-12-12 | 9.700 | 9.900 | 9.700 | 9.830 | 9.830 | 18,205,193 |
| 2025-12-11 | 10.050 | 10.060 | 9.720 | 9.730 | 9.730 | 27,927,992 |
| 2025-12-10 | 10.020 | 10.040 | 9.890 | 10.020 | 10.020 | 19,620,246 |
| 2025-12-09 | 10.120 | 10.240 | 10.020 | 10.040 | 10.040 | 21,076,502 |
| 2025-12-08 | 10.120 | 10.220 | 10.080 | 10.140 | 10.140 | 23,784,912 |
| 2025-12-05 | 10.010 | 10.150 | 9.850 | 10.130 | 10.130 | 24,442,068 |
| 2025-12-04 | 10.160 | 10.220 | 9.950 | 9.960 | 9.960 | 32,003,816 |
| 2025-12-03 | 10.650 | 10.650 | 10.120 | 10.150 | 10.150 | 47,987,925 |
| 2025-12-02 | 10.880 | 10.880 | 10.610 | 10.650 | 10.650 | 30,534,680 |
| 2025-12-01 | 10.910 | 10.940 | 10.700 | 10.910 | 10.910 | 31,257,319 |
| 2025-11-28 | 10.890 | 11.090 | 10.730 | 10.950 | 10.950 | 37,405,361 |
| 2025-11-27 | 11.060 | 11.070 | 10.810 | 10.820 | 10.820 | 39,214,044 |
| 2025-11-26 | 11.300 | 11.440 | 11.080 | 11.100 | 11.100 | 46,717,069 |
| 2025-11-25 | 11.220 | 11.570 | 11.220 | 11.360 | 11.360 | 60,538,453 |
| 2025-11-24 | 11.050 | 11.380 | 10.590 | 11.270 | 11.270 | 66,998,644 |
| 2025-11-21 | 11.360 | 11.650 | 11.000 | 11.050 | 11.050 | 85,955,461 |
| 2025-11-20 | 11.230 | 12.000 | 11.130 | 11.560 | 11.560 | 119,595,394 |
| 2025-11-19 | 11.390 | 11.420 | 11.040 | 11.150 | 11.150 | 66,218,555 |
| 2025-11-18 | 11.300 | 11.580 | 11.180 | 11.490 | 11.490 | 113,893,795 |
| 2025-11-17 | 10.190 | 11.840 | 10.190 | 11.300 | 11.300 | 130,715,452 |
| 2025-11-14 | 10.100 | 10.170 | 10.000 | 10.010 | 10.010 | 14,299,016 |
| 2025-11-13 | 10.080 | 10.170 | 10.000 | 10.160 | 10.160 | 14,831,551 |
| 2025-11-12 | 10.220 | 10.220 | 10.020 | 10.030 | 10.030 | 17,047,219 |
| 2025-11-11 | 10.340 | 10.370 | 10.160 | 10.180 | 10.180 | 16,233,653 |
| 2025-11-10 | 10.280 | 10.370 | 10.220 | 10.340 | 10.340 | 17,599,872 |
| 2025-11-07 | 10.350 | 10.360 | 10.190 | 10.200 | 10.200 | 19,239,400 |
| 2025-11-06 | 10.380 | 10.380 | 10.180 | 10.320 | 10.320 | 18,487,579 |
| 2025-11-05 | 10.400 | 10.500 | 10.210 | 10.320 | 10.320 | 23,491,711 |
| 2025-11-04 | 10.580 | 10.580 | 10.440 | 10.510 | 10.510 | 17,689,788 |
| 2025-11-03 | 10.620 | 10.650 | 10.500 | 10.640 | 10.640 | 22,342,315 |
| 2025-10-31 | 10.120 | 10.740 | 10.110 | 10.560 | 10.560 | 46,033,099 |
| 2025-10-30 | 10.140 | 10.400 | 10.020 | 10.150 | 10.150 | 29,665,446 |
| 2025-10-29 | 10.300 | 10.320 | 10.100 | 10.180 | 10.180 | 23,867,950 |
| 2025-10-28 | 10.300 | 10.470 | 10.180 | 10.330 | 10.330 | 20,532,521 |
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.