Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.680 | 10.980 | 10.210 | 10.310 | 10.310 | 88,296,247 |
| 2025-01-22 | 10.680 | 10.800 | 10.310 | 10.420 | 10.420 | 85,223,248 |
| 2025-01-21 | 10.690 | 11.350 | 10.200 | 10.770 | 10.770 | 127,932,779 |
| 2025-01-20 | 10.250 | 10.800 | 10.010 | 10.590 | 10.590 | 114,776,297 |
| 2025-01-17 | 10.580 | 10.700 | 9.880 | 10.150 | 10.150 | 152,360,126 |
| 2025-01-16 | 10.950 | 11.820 | 10.810 | 11.230 | 11.230 | 204,722,896 |
| 2025-01-15 | 8.900 | 10.500 | 8.800 | 9.930 | 9.930 | 102,682,801 |
| 2025-01-14 | 8.320 | 8.900 | 8.260 | 8.900 | 8.900 | 37,805,168 |
| 2025-01-13 | 8.100 | 8.300 | 7.890 | 8.220 | 8.220 | 22,111,703 |
| 2025-01-10 | 8.500 | 8.680 | 8.130 | 8.160 | 8.160 | 25,320,400 |
| 2025-01-09 | 8.450 | 8.650 | 8.440 | 8.550 | 8.550 | 22,949,721 |
| 2025-01-08 | 8.550 | 8.630 | 8.110 | 8.490 | 8.490 | 32,659,233 |
| 2025-01-07 | 8.450 | 8.590 | 8.400 | 8.590 | 8.590 | 24,295,908 |
| 2025-01-06 | 8.470 | 8.550 | 8.260 | 8.350 | 8.350 | 22,853,839 |
| 2025-01-03 | 9.030 | 9.070 | 8.400 | 8.480 | 8.480 | 36,894,685 |
| 2025-01-02 | 9.350 | 9.490 | 8.830 | 8.980 | 8.980 | 40,194,519 |
| 2024-12-31 | 10.100 | 10.160 | 9.390 | 9.400 | 9.400 | 36,740,873 |
| 2024-12-30 | 9.730 | 10.050 | 9.460 | 9.900 | 9.900 | 37,829,308 |
| 2024-12-27 | 9.650 | 9.940 | 9.610 | 9.730 | 9.730 | 30,674,213 |
| 2024-12-26 | 9.570 | 9.810 | 9.530 | 9.680 | 9.680 | 27,752,720 |
| 2024-12-25 | 9.820 | 9.870 | 9.330 | 9.530 | 9.530 | 38,013,123 |
| 2024-12-24 | 10.100 | 10.140 | 9.660 | 9.890 | 9.890 | 42,927,127 |
| 2024-12-23 | 10.570 | 10.610 | 9.960 | 10.000 | 10.000 | 51,788,717 |
| 2024-12-20 | 10.630 | 10.820 | 10.520 | 10.660 | 10.660 | 46,061,200 |
| 2024-12-19 | 10.250 | 10.780 | 10.180 | 10.670 | 10.670 | 56,339,854 |
| 2024-12-18 | 10.400 | 10.720 | 10.260 | 10.460 | 10.460 | 47,723,785 |
| 2024-12-17 | 10.840 | 10.960 | 10.350 | 10.390 | 10.390 | 55,273,757 |
| 2024-12-16 | 11.310 | 11.470 | 10.780 | 10.920 | 10.920 | 80,709,008 |
| 2024-12-13 | 11.760 | 12.180 | 11.340 | 11.430 | 11.430 | 113,868,693 |
| 2024-12-12 | 12.230 | 12.250 | 11.570 | 11.890 | 11.890 | 129,963,974 |
| 2024-12-11 | 11.320 | 12.150 | 11.120 | 12.110 | 12.110 | 182,102,961 |
| 2024-12-10 | 11.390 | 11.980 | 11.030 | 11.440 | 11.440 | 154,799,869 |
| 2024-12-09 | 10.950 | 11.350 | 10.650 | 10.870 | 10.870 | 70,520,026 |
| 2024-12-06 | 10.850 | 11.140 | 10.470 | 10.860 | 10.860 | 80,867,255 |
| 2024-12-05 | 10.540 | 10.890 | 10.480 | 10.740 | 10.740 | 61,883,146 |
| 2024-12-04 | 11.010 | 11.050 | 10.470 | 10.550 | 10.550 | 95,258,265 |
| 2024-12-03 | 11.050 | 11.480 | 10.740 | 11.230 | 11.230 | 131,356,981 |
| 2024-12-02 | 10.750 | 11.500 | 10.540 | 11.240 | 11.240 | 143,419,106 |
| 2024-11-29 | 10.750 | 11.070 | 10.150 | 10.700 | 10.700 | 143,106,173 |
| 2024-11-28 | 11.020 | 11.830 | 10.700 | 10.740 | 10.740 | 201,351,221 |
| 2024-11-27 | 9.520 | 11.200 | 9.240 | 11.020 | 11.020 | 170,777,487 |
| 2024-11-26 | 10.070 | 10.180 | 9.560 | 9.560 | 9.560 | 56,288,597 |
| 2024-11-25 | 10.270 | 10.450 | 9.630 | 10.080 | 10.080 | 79,413,273 |
| 2024-11-22 | 10.590 | 11.280 | 10.200 | 10.240 | 10.240 | 136,386,551 |
| 2024-11-21 | 10.110 | 10.980 | 10.010 | 10.880 | 10.880 | 160,309,711 |
| 2024-11-20 | 9.300 | 10.400 | 9.250 | 10.350 | 10.350 | 98,361,163 |
| 2024-11-19 | 9.030 | 9.310 | 8.930 | 9.300 | 9.300 | 34,857,442 |
| 2024-11-18 | 10.050 | 10.080 | 8.910 | 9.020 | 9.020 | 67,740,933 |
| 2024-11-15 | 10.050 | 10.530 | 9.980 | 10.000 | 10.000 | 81,154,666 |
| 2024-11-14 | 10.270 | 10.380 | 9.900 | 10.040 | 10.040 | 46,799,751 |
| 2024-11-13 | 9.980 | 10.500 | 9.900 | 10.330 | 10.330 | 69,582,014 |
| 2024-11-12 | 10.450 | 10.540 | 9.970 | 10.090 | 10.090 | 57,636,248 |
| 2024-11-11 | 9.980 | 10.430 | 9.890 | 10.380 | 10.380 | 66,322,844 |
| 2024-11-08 | 10.220 | 10.430 | 10.000 | 10.050 | 10.050 | 61,786,185 |
| 2024-11-07 | 9.700 | 10.040 | 9.600 | 10.030 | 10.030 | 53,968,542 |
| 2024-11-06 | 9.840 | 9.980 | 9.660 | 9.770 | 9.770 | 50,397,889 |
| 2024-11-05 | 9.260 | 9.920 | 9.240 | 9.830 | 9.830 | 55,638,328 |
| 2024-11-04 | 8.950 | 9.300 | 8.930 | 9.260 | 9.260 | 32,737,168 |
| 2024-11-01 | 9.950 | 9.960 | 8.980 | 9.000 | 9.000 | 78,886,286 |
| 2024-10-31 | 9.900 | 10.140 | 9.690 | 10.030 | 10.030 | 67,811,752 |
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.