Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.950 | 5.080 | 4.900 | 4.990 | 4.990 | 10,717,750 |
| 2024-07-24 | 5.040 | 5.100 | 4.970 | 4.990 | 4.990 | 11,958,080 |
| 2024-07-23 | 5.170 | 5.250 | 5.030 | 5.050 | 5.050 | 15,193,000 |
| 2024-07-22 | 5.170 | 5.190 | 5.090 | 5.160 | 5.160 | 10,770,400 |
| 2024-07-19 | 5.150 | 5.210 | 5.060 | 5.150 | 5.150 | 11,712,273 |
| 2024-07-18 | 5.210 | 5.220 | 5.040 | 5.180 | 5.180 | 17,893,602 |
| 2024-07-17 | 5.420 | 5.460 | 5.200 | 5.210 | 5.210 | 16,303,900 |
| 2024-07-16 | 5.380 | 5.460 | 5.310 | 5.390 | 5.390 | 15,532,752 |
| 2024-07-15 | 5.420 | 5.490 | 5.350 | 5.350 | 5.350 | 24,327,617 |
| 2024-07-12 | 5.820 | 5.830 | 5.550 | 5.600 | 5.600 | 29,007,566 |
| 2024-07-11 | 5.500 | 5.730 | 5.450 | 5.670 | 5.670 | 30,194,273 |
| 2024-07-10 | 5.440 | 5.560 | 5.340 | 5.360 | 5.360 | 15,729,473 |
| 2024-07-09 | 5.350 | 5.470 | 5.240 | 5.460 | 5.460 | 16,269,956 |
| 2024-07-08 | 5.600 | 5.620 | 5.330 | 5.350 | 5.350 | 13,721,873 |
| 2024-07-05 | 5.450 | 5.550 | 5.350 | 5.530 | 5.530 | 13,909,552 |
| 2024-07-04 | 5.660 | 5.680 | 5.410 | 5.430 | 5.430 | 15,568,273 |
| 2024-07-03 | 5.660 | 5.730 | 5.590 | 5.620 | 5.620 | 11,928,100 |
| 2024-07-02 | 5.750 | 5.790 | 5.650 | 5.680 | 5.680 | 18,229,500 |
| 2024-07-01 | 5.870 | 5.920 | 5.660 | 5.760 | 5.760 | 24,315,578 |
| 2024-06-28 | 5.650 | 5.790 | 5.600 | 5.690 | 5.690 | 13,630,200 |
| 2024-06-27 | 5.830 | 5.850 | 5.630 | 5.650 | 5.650 | 14,083,900 |
| 2024-06-26 | 5.650 | 5.850 | 5.570 | 5.850 | 5.850 | 18,456,782 |
| 2024-06-25 | 5.600 | 5.730 | 5.560 | 5.650 | 5.650 | 17,677,239 |
| 2024-06-24 | 5.790 | 5.790 | 5.560 | 5.600 | 5.600 | 28,070,502 |
| 2024-06-21 | 5.900 | 5.970 | 5.840 | 5.840 | 5.840 | 18,389,900 |
| 2024-06-20 | 6.150 | 6.180 | 5.910 | 5.920 | 5.920 | 25,688,800 |
| 2024-06-19 | 6.150 | 6.220 | 6.100 | 6.150 | 6.150 | 23,920,722 |
| 2024-06-18 | 6.080 | 6.190 | 6.060 | 6.140 | 6.140 | 19,587,100 |
| 2024-06-17 | 6.040 | 6.170 | 6.010 | 6.080 | 6.080 | 18,822,939 |
| 2024-06-14 | 6.030 | 6.180 | 5.970 | 6.110 | 6.110 | 19,022,776 |
| 2024-06-13 | 6.140 | 6.170 | 6.010 | 6.060 | 6.060 | 18,205,073 |
| 2024-06-12 | 6.100 | 6.190 | 6.060 | 6.170 | 6.170 | 17,061,322 |
| 2024-06-11 | 6.020 | 6.120 | 5.950 | 6.100 | 6.100 | 19,869,122 |
| 2024-06-07 | 6.100 | 6.190 | 6.040 | 6.160 | 6.160 | 23,043,050 |
| 2024-06-06 | 6.330 | 6.370 | 5.980 | 6.040 | 6.040 | 35,946,185 |
| 2024-06-05 | 6.420 | 6.420 | 6.250 | 6.290 | 6.290 | 27,008,300 |
| 2024-06-04 | 6.500 | 6.550 | 6.360 | 6.490 | 6.490 | 33,086,472 |
| 2024-06-03 | 6.780 | 6.800 | 6.460 | 6.560 | 6.560 | 44,073,822 |
| 2024-05-31 | 7.120 | 7.190 | 6.820 | 6.840 | 6.840 | 55,546,210 |
| 2024-05-30 | 7.200 | 7.460 | 7.050 | 7.080 | 7.080 | 91,352,280 |
| 2024-05-29 | 6.660 | 7.360 | 6.630 | 7.230 | 7.230 | 94,462,345 |
| 2024-05-28 | 6.860 | 6.920 | 6.710 | 6.720 | 6.720 | 72,479,609 |
| 2024-05-27 | 6.600 | 7.150 | 6.580 | 7.050 | 7.050 | 112,595,753 |
| 2024-05-24 | 6.610 | 6.630 | 6.440 | 6.500 | 6.500 | 28,505,355 |
| 2024-05-23 | 6.800 | 6.820 | 6.570 | 6.610 | 6.610 | 38,823,485 |
| 2024-05-22 | 6.950 | 7.070 | 6.800 | 6.890 | 6.890 | 37,721,481 |
| 2024-05-21 | 7.240 | 7.260 | 6.980 | 7.010 | 7.010 | 47,020,507 |
| 2024-05-20 | 7.260 | 7.420 | 7.180 | 7.330 | 7.330 | 64,522,722 |
| 2024-05-17 | 7.050 | 7.240 | 6.910 | 7.170 | 7.170 | 46,334,691 |
| 2024-05-16 | 7.180 | 7.240 | 7.050 | 7.070 | 7.070 | 32,142,438 |
| 2024-05-15 | 7.090 | 7.250 | 6.990 | 7.100 | 7.100 | 30,415,838 |
| 2024-05-14 | 7.120 | 7.280 | 7.110 | 7.140 | 7.140 | 32,596,900 |
| 2024-05-13 | 7.500 | 7.530 | 7.060 | 7.120 | 7.120 | 54,894,800 |
| 2024-05-10 | 7.830 | 7.910 | 7.480 | 7.540 | 7.540 | 83,541,869 |
| 2024-05-09 | 8.180 | 8.350 | 7.940 | 7.970 | 7.970 | 86,725,771 |
| 2024-05-08 | 8.320 | 8.320 | 7.910 | 7.930 | 7.930 | 64,782,332 |
| 2024-05-07 | 8.380 | 8.560 | 8.280 | 8.370 | 8.370 | 89,343,597 |
| 2024-05-06 | 7.950 | 8.560 | 7.890 | 8.380 | 8.380 | 108,854,775 |
| 2024-04-30 | 8.350 | 8.450 | 7.780 | 7.860 | 7.860 | 95,227,210 |
| 2024-04-29 | 7.930 | 8.450 | 7.920 | 8.330 | 8.330 | 121,084,993 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.