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
2025-04-28	9.600	9.700	9.450	9.560	9.560	39,970,533
2025-04-25	9.820	10.070	9.790	9.960	9.960	29,289,928
2025-04-24	10.080	10.110	9.750	9.780	9.780	29,610,419
2025-04-23	10.030	10.330	10.020	10.090	10.090	38,584,100
2025-04-22	10.000	10.070	9.890	9.930	9.930	28,366,200
2025-04-21	9.670	10.040	9.600	10.030	10.030	31,761,000
2025-04-18	9.580	9.750	9.460	9.680	9.680	25,075,983
2025-04-17	9.630	9.820	9.580	9.600	9.600	27,605,792
2025-04-16	9.850	9.920	9.520	9.730	9.730	33,200,157
2025-04-15	10.030	10.130	9.880	9.950	9.950	34,057,331
2025-04-14	9.960	10.280	9.960	10.150	10.150	51,112,771
2025-04-11	9.550	10.050	9.550	9.820	9.820	56,312,213
2025-04-10	9.650	9.960	9.550	9.550	9.550	52,594,521
2025-04-09	8.880	9.500	8.320	9.380	9.380	58,778,950
2025-04-08	8.670	9.300	8.670	9.010	9.010	60,566,787
2025-04-07	9.900	10.140	8.550	8.550	8.550	68,074,627
2025-04-03	10.740	11.010	10.600	10.690	10.690	27,026,978
2025-04-02	10.780	11.070	10.750	10.860	10.860	23,460,458
2025-04-01	11.080	11.110	10.830	10.850	10.850	28,144,700
2025-03-31	10.780	11.080	10.480	11.070	11.070	42,522,720
2025-03-28	11.050	11.230	10.880	10.880	10.880	31,802,312
2025-03-27	11.150	11.340	10.960	11.040	11.040	33,350,654
2025-03-26	11.110	11.390	11.060	11.150	11.150	34,356,545
2025-03-25	11.710	11.760	11.080	11.150	11.150	62,802,590
2025-03-24	12.610	12.680	11.480	11.740	11.740	112,376,892
2025-03-21	12.600	13.650	12.370	12.790	12.790	146,684,186
2025-03-20	12.860	13.100	12.720	12.790	12.790	55,685,800
2025-03-19	13.180	13.200	12.800	13.050	13.050	83,513,028
2025-03-18	13.310	13.740	13.030	13.410	13.410	127,197,586
2025-03-17	12.790	13.290	12.600	13.200	13.200	107,249,791
2025-03-14	12.740	12.990	12.230	12.820	12.820	90,499,078
2025-03-13	12.680	12.980	12.280	12.700	12.700	92,745,864
2025-03-12	12.250	13.100	12.140	12.730	12.730	104,387,841
2025-03-11	11.900	12.250	11.810	12.150	12.150	44,272,381
2025-03-10	12.340	12.540	11.920	12.150	12.150	61,859,115
2025-03-07	12.780	12.920	12.280	12.410	12.410	81,892,021
2025-03-06	12.470	13.040	12.360	12.920	12.920	104,820,250
2025-03-05	12.040	12.430	11.950	12.410	12.410	68,783,352
2025-03-04	11.520	12.050	11.430	11.960	11.960	45,421,295
2025-03-03	11.920	12.150	11.600	11.750	11.750	58,004,206
2025-02-28	12.730	12.900	11.770	11.810	11.810	87,547,044
2025-02-27	13.290	13.710	12.610	12.850	12.850	104,720,840
2025-02-26	13.200	13.450	12.650	13.440	13.440	121,124,459
2025-02-25	12.990	13.530	12.860	13.090	13.090	120,068,514
2025-02-24	13.380	14.200	13.290	13.540	13.540	188,533,163
2025-02-21	12.520	13.580	12.310	13.380	13.380	169,414,164
2025-02-20	12.230	12.550	12.000	12.280	12.280	92,132,203
2025-02-19	12.020	12.340	11.970	12.290	12.290	81,573,077
2025-02-18	12.420	12.860	11.940	11.950	11.950	116,867,069
2025-02-17	13.730	13.760	12.510	12.620	12.620	149,574,398
2025-02-14	12.820	13.660	12.660	13.400	13.400	175,879,971
2025-02-13	12.740	13.350	12.100	13.150	13.150	184,891,896
2025-02-12	12.560	13.000	12.360	12.860	12.860	166,382,313
2025-02-11	12.400	13.590	12.260	13.140	13.140	246,097,439
2025-02-10	12.460	12.870	12.060	12.390	12.390	212,001,193
2025-02-07	12.020	12.890	11.900	12.160	12.160	225,325,075
2025-02-06	11.270	11.950	11.110	11.680	11.680	172,484,295
2025-02-05	10.800	11.600	10.680	11.350	11.350	161,730,291
2025-01-27	11.010	11.010	10.300	10.320	10.320	107,556,740
2025-01-24	10.280	11.260	10.280	11.200	11.200	159,701,258

← NewerPage 7 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.