Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.880 | 10.010 | 9.650 | 9.870 | 9.870 | 50,725,363 |
| 2024-10-29 | 9.760 | 10.150 | 9.760 | 9.940 | 9.940 | 68,627,355 |
| 2024-10-28 | 9.640 | 9.800 | 9.610 | 9.800 | 9.800 | 41,802,230 |
| 2024-10-25 | 9.610 | 9.810 | 9.470 | 9.680 | 9.680 | 52,410,250 |
| 2024-10-24 | 9.660 | 9.790 | 9.580 | 9.710 | 9.710 | 40,974,686 |
| 2024-10-23 | 9.980 | 10.220 | 9.750 | 9.810 | 9.810 | 71,474,746 |
| 2024-10-22 | 10.660 | 10.700 | 9.900 | 10.020 | 10.020 | 107,077,863 |
| 2024-10-21 | 10.210 | 11.180 | 10.120 | 10.940 | 10.940 | 150,270,854 |
| 2024-10-18 | 10.460 | 10.820 | 10.140 | 10.400 | 10.400 | 124,372,297 |
| 2024-10-17 | 10.050 | 10.290 | 9.850 | 9.970 | 9.970 | 91,725,699 |
| 2024-10-16 | 9.520 | 10.260 | 9.500 | 10.020 | 10.020 | 86,765,946 |
| 2024-10-15 | 9.800 | 11.250 | 9.500 | 10.080 | 10.080 | 159,778,846 |
| 2024-10-14 | 9.500 | 9.790 | 8.860 | 9.750 | 9.750 | 95,283,126 |
| 2024-10-11 | 9.670 | 9.990 | 9.020 | 9.370 | 9.370 | 110,551,870 |
| 2024-10-10 | 10.810 | 11.430 | 10.260 | 10.350 | 10.350 | 186,009,051 |
| 2024-10-09 | 10.400 | 11.450 | 9.660 | 10.230 | 10.230 | 176,617,863 |
| 2024-10-08 | 10.570 | 10.570 | 10.010 | 10.570 | 10.570 | 160,272,222 |
| 2024-09-30 | 7.720 | 8.810 | 7.720 | 8.810 | 8.810 | 114,417,052 |
| 2024-09-27 | 6.980 | 7.460 | 6.910 | 7.340 | 7.340 | 58,499,599 |
| 2024-09-26 | 6.680 | 6.900 | 6.620 | 6.900 | 6.900 | 37,208,109 |
| 2024-09-25 | 6.700 | 6.920 | 6.700 | 6.760 | 6.760 | 48,332,514 |
| 2024-09-24 | 6.550 | 6.750 | 6.390 | 6.740 | 6.740 | 43,932,431 |
| 2024-09-23 | 6.500 | 6.620 | 6.440 | 6.550 | 6.550 | 25,521,300 |
| 2024-09-20 | 6.330 | 6.530 | 6.290 | 6.490 | 6.490 | 31,950,059 |
| 2024-09-19 | 6.090 | 6.390 | 6.020 | 6.330 | 6.330 | 26,974,884 |
| 2024-09-18 | 6.170 | 6.230 | 5.960 | 6.050 | 6.050 | 18,883,048 |
| 2024-09-13 | 6.320 | 6.390 | 6.160 | 6.170 | 6.170 | 37,355,117 |
| 2024-09-12 | 6.320 | 6.650 | 6.310 | 6.490 | 6.490 | 43,067,875 |
| 2024-09-11 | 6.300 | 6.370 | 6.230 | 6.300 | 6.300 | 12,049,342 |
| 2024-09-10 | 6.190 | 6.420 | 6.070 | 6.330 | 6.330 | 21,055,657 |
| 2024-09-09 | 6.180 | 6.280 | 6.100 | 6.170 | 6.170 | 11,943,510 |
| 2024-09-06 | 6.390 | 6.400 | 6.200 | 6.210 | 6.210 | 15,494,523 |
| 2024-09-05 | 6.250 | 6.420 | 6.230 | 6.370 | 6.370 | 21,306,489 |
| 2024-09-04 | 6.260 | 6.320 | 6.190 | 6.220 | 6.220 | 13,011,360 |
| 2024-09-03 | 6.160 | 6.310 | 6.110 | 6.310 | 6.310 | 18,641,300 |
| 2024-09-02 | 6.320 | 6.320 | 6.100 | 6.110 | 6.110 | 13,542,071 |
| 2024-08-30 | 5.990 | 6.380 | 5.980 | 6.290 | 6.290 | 24,980,793 |
| 2024-08-29 | 5.860 | 6.030 | 5.840 | 5.990 | 5.990 | 10,253,119 |
| 2024-08-28 | 5.790 | 5.960 | 5.710 | 5.900 | 5.900 | 12,637,819 |
| 2024-08-27 | 5.970 | 6.080 | 5.800 | 5.830 | 5.830 | 13,661,582 |
| 2024-08-26 | 6.070 | 6.100 | 5.940 | 5.980 | 5.980 | 10,619,200 |
| 2024-08-23 | 5.860 | 6.080 | 5.860 | 6.020 | 6.020 | 14,355,004 |
| 2024-08-22 | 6.070 | 6.210 | 5.870 | 5.880 | 5.880 | 14,281,908 |
| 2024-08-21 | 6.150 | 6.240 | 6.030 | 6.040 | 6.040 | 9,677,217 |
| 2024-08-20 | 6.260 | 6.270 | 6.140 | 6.160 | 6.160 | 11,814,825 |
| 2024-08-19 | 6.180 | 6.340 | 6.160 | 6.270 | 6.270 | 13,779,701 |
| 2024-08-16 | 6.160 | 6.250 | 6.140 | 6.170 | 6.170 | 11,887,100 |
| 2024-08-15 | 5.930 | 6.180 | 5.910 | 6.130 | 6.130 | 14,869,937 |
| 2024-08-14 | 5.970 | 6.020 | 5.910 | 5.950 | 5.950 | 8,534,208 |
| 2024-08-13 | 5.940 | 6.010 | 5.860 | 5.960 | 5.960 | 8,834,400 |
| 2024-08-12 | 6.010 | 6.030 | 5.920 | 5.960 | 5.960 | 7,781,007 |
| 2024-08-09 | 6.120 | 6.170 | 6.030 | 6.030 | 6.030 | 8,136,000 |
| 2024-08-08 | 6.110 | 6.170 | 5.980 | 6.100 | 6.100 | 10,966,319 |
| 2024-08-07 | 6.130 | 6.230 | 6.110 | 6.150 | 6.150 | 11,219,733 |
| 2024-08-06 | 6.090 | 6.190 | 6.040 | 6.120 | 6.120 | 10,505,260 |
| 2024-08-05 | 6.220 | 6.310 | 6.020 | 6.020 | 6.020 | 15,688,700 |
| 2024-08-02 | 6.340 | 6.390 | 6.220 | 6.230 | 6.230 | 12,918,794 |
| 2024-08-01 | 6.350 | 6.390 | 6.300 | 6.350 | 6.350 | 15,403,005 |
| 2024-07-31 | 6.140 | 6.360 | 6.120 | 6.360 | 6.360 | 20,006,919 |
| 2024-07-30 | 6.000 | 6.150 | 5.990 | 6.150 | 6.150 | 13,899,236 |
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.