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
2025-10-27	10.430	10.470	10.300	10.310	10.310	21,411,491
2025-10-24	10.370	10.440	10.310	10.340	10.340	17,716,978
2025-10-23	10.300	10.340	9.990	10.330	10.330	24,423,549
2025-10-22	10.480	10.480	10.250	10.300	10.300	21,618,518
2025-10-21	10.500	10.550	10.400	10.500	10.500	20,895,702
2025-10-20	10.520	10.640	10.380	10.490	10.490	20,995,932
2025-10-17	10.990	11.040	10.350	10.370	10.370	34,835,678
2025-10-16	11.140	11.160	10.950	10.990	10.990	27,611,569
2025-10-15	11.160	11.320	10.930	11.250	11.250	33,838,073
2025-10-14	11.550	11.590	11.120	11.170	11.170	50,389,074
2025-10-13	10.830	11.550	10.780	11.550	11.550	69,181,653
2025-10-10	11.070	11.350	10.970	11.180	11.180	53,273,668
2025-10-09	10.910	11.190	10.850	11.070	11.070	32,916,160
2025-09-30	10.900	11.080	10.870	10.880	10.880	26,072,651
2025-09-29	10.770	10.870	10.590	10.810	10.810	25,101,387
2025-09-26	11.080	11.090	10.680	10.680	10.680	38,692,816
2025-09-25	11.110	11.310	11.020	11.140	11.140	40,357,042
2025-09-24	10.640	11.140	10.550	11.110	11.110	47,904,491
2025-09-23	11.060	11.080	10.440	10.700	10.700	42,317,395
2025-09-22	10.750	11.190	10.740	11.030	11.030	40,877,657
2025-09-19	10.840	11.040	10.660	10.670	10.670	31,205,444
2025-09-18	11.070	11.320	10.710	10.830	10.830	47,487,013
2025-09-17	11.150	11.190	11.000	11.090	11.090	32,308,770
2025-09-16	10.920	11.350	10.850	11.240	11.240	48,236,538
2025-09-15	10.910	11.050	10.770	10.850	10.850	28,861,809
2025-09-12	11.100	11.350	10.950	10.950	10.950	50,189,317
2025-09-11	10.820	11.060	10.630	11.060	11.060	61,280,343
2025-09-10	10.540	10.720	10.500	10.550	10.550	27,871,619
2025-09-09	10.790	10.820	10.420	10.460	10.460	31,259,765
2025-09-08	10.690	10.820	10.590	10.780	10.780	37,289,537
2025-09-05	10.600	10.720	10.400	10.710	10.710	36,735,899
2025-09-04	10.860	10.960	10.280	10.510	10.510	47,073,246
2025-09-03	11.320	11.350	10.740	10.800	10.800	45,329,872
2025-09-02	11.800	11.810	11.130	11.300	11.300	61,801,502
2025-09-01	11.960	12.240	11.760	11.810	11.810	48,625,520
2025-08-29	12.210	12.300	11.760	11.980	11.980	74,919,335
2025-08-28	12.070	12.480	11.900	12.480	12.480	68,474,174
2025-08-27	12.710	12.810	12.050	12.050	12.050	80,155,113
2025-08-26	12.500	12.780	12.380	12.550	12.550	72,774,573
2025-08-25	12.710	12.870	12.410	12.530	12.530	91,033,509
2025-08-22	12.420	12.580	12.300	12.530	12.530	80,039,703
2025-08-21	12.340	12.630	12.130	12.300	12.300	60,771,042
2025-08-20	12.360	12.410	12.010	12.350	12.350	72,477,939
2025-08-19	12.390	12.960	12.270	12.480	12.480	114,641,544
2025-08-18	12.190	12.750	12.100	12.500	12.500	139,082,653
2025-08-15	11.610	12.140	11.610	12.100	12.100	92,040,382
2025-08-14	12.250	12.410	11.740	11.740	11.740	111,919,267
2025-08-13	11.920	12.300	11.730	12.040	12.040	106,315,348
2025-08-12	12.070	12.570	11.850	11.980	11.980	110,879,990
2025-08-11	11.650	12.550	11.650	12.230	12.230	180,369,261
2025-08-08	12.020	12.220	11.450	11.630	11.630	172,327,712
2025-08-07	12.890	13.290	12.180	12.270	12.270	285,278,827
2025-08-06	11.210	12.710	10.770	12.710	12.710	253,443,279
2025-08-05	10.400	10.890	10.230	10.590	10.590	64,655,567
2025-08-04	10.260	10.390	10.190	10.390	10.390	30,083,730
2025-08-01	10.170	10.440	10.070	10.340	10.340	51,834,669
2025-07-31	10.100	10.330	10.060	10.160	10.160	40,581,881
2025-07-30	10.280	10.370	10.060	10.140	10.140	35,369,358
2025-07-29	10.240	10.260	10.040	10.250	10.250	27,688,270
2025-07-28	10.250	10.300	10.100	10.290	10.290	32,524,059

← NewerPage 5 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.