Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.140 | 10.490 | 10.050 | 10.250 | 10.250 | 43,440,464 |
| 2025-07-24 | 9.980 | 10.130 | 9.950 | 10.120 | 10.120 | 23,388,905 |
| 2025-07-23 | 10.040 | 10.070 | 9.930 | 9.940 | 9.940 | 25,683,040 |
| 2025-07-22 | 10.190 | 10.220 | 9.960 | 10.030 | 10.030 | 32,776,629 |
| 2025-07-21 | 10.190 | 10.250 | 10.110 | 10.220 | 10.220 | 24,371,307 |
| 2025-07-18 | 10.260 | 10.430 | 10.180 | 10.200 | 10.200 | 27,727,282 |
| 2025-07-17 | 10.070 | 10.260 | 10.010 | 10.240 | 10.240 | 33,431,449 |
| 2025-07-16 | 10.130 | 10.320 | 10.040 | 10.070 | 10.070 | 34,915,702 |
| 2025-07-15 | 10.010 | 10.140 | 9.870 | 10.120 | 10.120 | 40,072,810 |
| 2025-07-14 | 10.250 | 10.300 | 9.970 | 10.060 | 10.060 | 66,081,453 |
| 2025-07-11 | 10.260 | 10.750 | 10.210 | 10.660 | 10.660 | 78,876,700 |
| 2025-07-10 | 10.270 | 10.360 | 10.220 | 10.250 | 10.250 | 24,988,334 |
| 2025-07-09 | 10.460 | 10.490 | 10.310 | 10.340 | 10.340 | 32,978,513 |
| 2025-07-08 | 10.280 | 10.490 | 10.190 | 10.460 | 10.460 | 38,735,900 |
| 2025-07-07 | 10.190 | 10.380 | 10.170 | 10.280 | 10.280 | 29,146,812 |
| 2025-07-04 | 10.350 | 10.460 | 10.160 | 10.220 | 10.220 | 47,571,975 |
| 2025-07-03 | 10.340 | 10.460 | 10.240 | 10.350 | 10.350 | 35,874,256 |
| 2025-07-02 | 10.620 | 10.640 | 10.280 | 10.360 | 10.360 | 44,336,586 |
| 2025-07-01 | 10.880 | 10.920 | 10.400 | 10.560 | 10.560 | 74,601,268 |
| 2025-06-30 | 10.860 | 11.150 | 10.800 | 10.900 | 10.900 | 68,559,117 |
| 2025-06-27 | 11.160 | 11.530 | 10.810 | 10.980 | 10.980 | 129,294,368 |
| 2025-06-26 | 10.050 | 11.100 | 9.930 | 11.090 | 11.090 | 138,118,209 |
| 2025-06-25 | 9.850 | 10.060 | 9.700 | 10.050 | 10.050 | 34,400,052 |
| 2025-06-24 | 9.560 | 9.840 | 9.560 | 9.810 | 9.810 | 27,907,476 |
| 2025-06-23 | 9.120 | 9.630 | 9.080 | 9.580 | 9.580 | 24,771,260 |
| 2025-06-20 | 9.420 | 9.490 | 9.180 | 9.190 | 9.190 | 20,385,119 |
| 2025-06-19 | 9.720 | 9.800 | 9.410 | 9.440 | 9.440 | 22,945,879 |
| 2025-06-18 | 9.690 | 9.780 | 9.640 | 9.720 | 9.720 | 16,825,658 |
| 2025-06-17 | 9.650 | 9.850 | 9.570 | 9.750 | 9.750 | 22,372,862 |
| 2025-06-16 | 9.410 | 9.670 | 9.390 | 9.650 | 9.650 | 21,395,718 |
| 2025-06-13 | 9.730 | 9.730 | 9.410 | 9.420 | 9.420 | 23,768,797 |
| 2025-06-12 | 9.660 | 9.880 | 9.560 | 9.760 | 9.760 | 21,187,471 |
| 2025-06-11 | 9.630 | 9.810 | 9.600 | 9.670 | 9.670 | 16,908,330 |
| 2025-06-10 | 9.880 | 9.940 | 9.500 | 9.650 | 9.650 | 26,062,534 |
| 2025-06-09 | 9.850 | 9.950 | 9.780 | 9.890 | 9.890 | 20,090,363 |
| 2025-06-06 | 9.900 | 9.920 | 9.740 | 9.800 | 9.800 | 19,614,459 |
| 2025-06-05 | 9.660 | 9.900 | 9.630 | 9.890 | 9.890 | 30,201,519 |
| 2025-06-04 | 9.570 | 9.680 | 9.520 | 9.630 | 9.630 | 14,581,744 |
| 2025-06-03 | 9.520 | 9.790 | 9.520 | 9.560 | 9.560 | 19,411,342 |
| 2025-05-30 | 9.720 | 9.760 | 9.480 | 9.520 | 9.520 | 19,692,969 |
| 2025-05-29 | 9.320 | 9.750 | 9.320 | 9.740 | 9.740 | 28,807,120 |
| 2025-05-28 | 9.420 | 9.500 | 9.280 | 9.320 | 9.320 | 13,444,088 |
| 2025-05-27 | 9.510 | 9.520 | 9.380 | 9.410 | 9.410 | 16,650,435 |
| 2025-05-26 | 9.450 | 9.690 | 9.450 | 9.570 | 9.570 | 19,897,496 |
| 2025-05-23 | 9.660 | 9.660 | 9.350 | 9.350 | 9.350 | 21,843,474 |
| 2025-05-22 | 9.700 | 9.830 | 9.580 | 9.620 | 9.620 | 14,405,009 |
| 2025-05-21 | 9.970 | 9.970 | 9.710 | 9.740 | 9.740 | 15,595,260 |
| 2025-05-20 | 9.820 | 9.950 | 9.730 | 9.910 | 9.910 | 16,381,244 |
| 2025-05-19 | 9.800 | 9.890 | 9.600 | 9.880 | 9.880 | 18,075,519 |
| 2025-05-16 | 9.750 | 9.880 | 9.660 | 9.770 | 9.770 | 16,029,997 |
| 2025-05-15 | 10.160 | 10.180 | 9.790 | 9.800 | 9.800 | 30,596,820 |
| 2025-05-14 | 10.120 | 10.300 | 10.040 | 10.200 | 10.200 | 26,970,942 |
| 2025-05-13 | 10.420 | 10.430 | 10.100 | 10.130 | 10.130 | 24,765,592 |
| 2025-05-12 | 10.140 | 10.250 | 10.100 | 10.250 | 10.250 | 24,082,866 |
| 2025-05-09 | 10.330 | 10.350 | 10.010 | 10.050 | 10.050 | 28,229,963 |
| 2025-05-08 | 10.150 | 10.350 | 10.100 | 10.290 | 10.290 | 31,023,911 |
| 2025-05-07 | 10.360 | 10.500 | 10.030 | 10.190 | 10.190 | 36,243,794 |
| 2025-05-06 | 9.950 | 10.270 | 9.920 | 10.230 | 10.230 | 34,490,471 |
| 2025-04-30 | 9.730 | 9.960 | 9.690 | 9.830 | 9.830 | 23,387,216 |
| 2025-04-29 | 9.500 | 9.750 | 9.410 | 9.700 | 9.700 | 23,100,353 |
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.