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
2026-01-21	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

← NewerPage 4 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.