Business intelligence of Oriental Nations Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.460 | 11.550 | 11.040 | 11.050 | 11.050 | 26,022,494 |
| 2026-10-21 | 11.290 | 11.780 | 11.260 | 11.490 | 11.490 | 38,022,696 |
| 2026-10-20 | 10.780 | 11.180 | 10.630 | 11.180 | 11.180 | 31,316,880 |
| 2026-10-19 | 10.500 | 11.030 | 10.450 | 10.820 | 10.820 | 29,130,136 |
| 2026-10-16 | 10.910 | 11.000 | 10.460 | 10.560 | 10.560 | 24,204,702 |
| 2026-10-15 | 10.820 | 11.130 | 10.700 | 10.730 | 10.730 | 24,728,152 |
| 2026-10-14 | 11.310 | 11.440 | 11.090 | 11.180 | 11.180 | 17,514,623 |
| 2026-10-13 | 11.050 | 11.470 | 10.920 | 11.340 | 11.340 | 22,113,494 |
| 2026-10-12 | 11.440 | 11.490 | 11.210 | 11.300 | 11.300 | 16,569,242 |
| 2026-10-09 | 11.120 | 11.490 | 10.780 | 11.470 | 11.470 | 32,824,027 |
| 2026-10-08 | 11.490 | 11.580 | 11.120 | 11.210 | 11.210 | 19,791,947 |
| 2026-09-30 | 11.850 | 11.850 | 11.380 | 11.390 | 11.390 | 22,096,301 |
| 2026-09-29 | 11.830 | 11.910 | 11.620 | 11.670 | 11.670 | 20,470,746 |
| 2026-09-28 | 12.200 | 12.240 | 11.790 | 11.800 | 11.800 | 26,109,123 |
| 2026-09-24 | 12.600 | 12.660 | 12.180 | 12.200 | 12.200 | 36,958,680 |
| 2026-09-23 | 12.560 | 13.130 | 12.430 | 12.780 | 12.780 | 74,593,375 |
| 2026-09-22 | 12.270 | 12.660 | 12.240 | 12.580 | 12.580 | 52,996,398 |
Page 1 of 1 · 17 trading days
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.