Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.870 | 8.380 | 7.740 | 8.100 | 8.100 | 120,742,645 |
| 2024-04-25 | 7.930 | 8.500 | 7.860 | 8.110 | 8.110 | 131,169,094 |
| 2024-04-24 | 7.930 | 8.180 | 7.830 | 8.100 | 8.100 | 103,039,976 |
| 2024-04-23 | 7.500 | 8.360 | 7.250 | 8.050 | 8.050 | 143,040,941 |
| 2024-04-22 | 7.690 | 8.370 | 7.550 | 7.710 | 7.710 | 141,899,798 |
| 2024-04-19 | 7.440 | 7.960 | 7.400 | 7.810 | 7.810 | 172,058,771 |
| 2024-04-18 | 6.620 | 7.510 | 6.560 | 7.510 | 7.510 | 152,782,502 |
| 2024-04-17 | 6.680 | 6.990 | 6.650 | 6.830 | 6.830 | 108,734,600 |
| 2024-04-16 | 6.520 | 6.950 | 5.950 | 6.540 | 6.540 | 139,019,207 |
| 2024-04-15 | 7.090 | 7.280 | 6.590 | 6.590 | 6.590 | 113,302,406 |
| 2024-04-12 | 7.900 | 8.090 | 7.290 | 7.320 | 7.320 | 140,041,686 |
| 2024-04-11 | 8.100 | 8.400 | 7.800 | 7.890 | 7.890 | 146,616,555 |
| 2024-04-10 | 8.790 | 8.930 | 8.370 | 8.570 | 8.570 | 189,451,335 |
| 2024-04-09 | 8.170 | 9.310 | 8.160 | 9.300 | 9.300 | 268,703,216 |
| 2024-04-08 | 8.050 | 8.460 | 8.030 | 8.460 | 8.460 | 190,242,209 |
| 2024-04-03 | 8.320 | 8.320 | 7.290 | 7.690 | 7.690 | 190,890,078 |
| 2024-04-02 | 7.210 | 7.560 | 7.210 | 7.560 | 7.560 | 63,810,824 |
| 2024-04-01 | 6.430 | 6.880 | 6.310 | 6.870 | 6.870 | 120,922,514 |
| 2024-03-29 | 5.770 | 6.250 | 5.700 | 6.250 | 6.250 | 40,299,576 |
| 2024-03-28 | 5.450 | 5.890 | 5.390 | 5.810 | 5.810 | 49,786,922 |
| 2024-03-27 | 5.820 | 5.980 | 5.470 | 5.490 | 5.490 | 48,652,711 |
| 2024-03-26 | 5.360 | 5.730 | 5.330 | 5.630 | 5.630 | 30,032,683 |
| 2024-03-25 | 5.400 | 5.600 | 5.360 | 5.370 | 5.370 | 14,587,207 |
| 2024-03-22 | 5.570 | 5.630 | 5.400 | 5.450 | 5.450 | 16,385,256 |
| 2024-03-21 | 5.650 | 5.700 | 5.520 | 5.610 | 5.610 | 15,237,017 |
| 2024-03-20 | 5.590 | 5.650 | 5.550 | 5.600 | 5.600 | 15,753,980 |
| 2024-03-19 | 5.590 | 5.790 | 5.570 | 5.620 | 5.620 | 27,577,699 |
| 2024-03-18 | 5.660 | 5.670 | 5.530 | 5.640 | 5.640 | 22,654,411 |
| 2024-03-15 | 5.330 | 5.690 | 5.260 | 5.680 | 5.680 | 34,705,584 |
| 2024-03-14 | 5.390 | 5.470 | 5.250 | 5.370 | 5.370 | 20,282,719 |
| 2024-03-13 | 5.400 | 5.420 | 5.290 | 5.360 | 5.360 | 17,347,316 |
| 2024-03-12 | 5.500 | 5.520 | 5.350 | 5.400 | 5.400 | 26,811,989 |
| 2024-03-11 | 5.290 | 5.700 | 5.230 | 5.550 | 5.550 | 40,051,805 |
| 2024-03-08 | 5.230 | 5.290 | 5.110 | 5.210 | 5.210 | 11,849,400 |
| 2024-03-07 | 5.130 | 5.370 | 5.120 | 5.220 | 5.220 | 20,557,100 |
| 2024-03-06 | 5.010 | 5.180 | 5.000 | 5.130 | 5.130 | 10,382,700 |
| 2024-03-05 | 5.130 | 5.160 | 4.990 | 5.030 | 5.030 | 11,358,451 |
| 2024-03-04 | 5.180 | 5.240 | 5.080 | 5.140 | 5.140 | 9,322,800 |
| 2024-03-01 | 5.160 | 5.240 | 5.110 | 5.190 | 5.190 | 10,006,050 |
| 2024-02-29 | 4.920 | 5.180 | 4.880 | 5.170 | 5.170 | 14,586,903 |
| 2024-02-28 | 5.260 | 5.440 | 4.930 | 4.950 | 4.950 | 20,405,266 |
| 2024-02-27 | 5.140 | 5.250 | 5.100 | 5.250 | 5.250 | 11,141,700 |
| 2024-02-26 | 5.130 | 5.270 | 5.090 | 5.170 | 5.170 | 14,067,300 |
| 2024-02-23 | 4.950 | 5.150 | 4.920 | 5.120 | 5.120 | 14,633,361 |
| 2024-02-22 | 4.870 | 4.970 | 4.800 | 4.950 | 4.950 | 11,014,472 |
| 2024-02-21 | 4.760 | 5.070 | 4.690 | 4.890 | 4.890 | 19,049,738 |
| 2024-02-20 | 4.700 | 4.770 | 4.570 | 4.760 | 4.760 | 10,268,436 |
| 2024-02-19 | 4.590 | 4.810 | 4.580 | 4.680 | 4.680 | 15,439,738 |
| 2024-02-08 | 4.260 | 4.550 | 4.190 | 4.530 | 4.530 | 19,685,701 |
| 2024-02-07 | 4.200 | 4.390 | 4.100 | 4.250 | 4.250 | 15,851,895 |
| 2024-02-06 | 4.070 | 4.390 | 3.850 | 4.190 | 4.190 | 18,548,112 |
| 2024-02-05 | 4.530 | 4.540 | 4.140 | 4.140 | 4.140 | 17,741,035 |
| 2024-02-02 | 4.880 | 4.920 | 4.320 | 4.600 | 4.600 | 15,643,141 |
| 2024-02-01 | 4.900 | 4.950 | 4.710 | 4.800 | 4.800 | 12,465,501 |
| 2024-01-31 | 5.260 | 5.290 | 4.900 | 4.910 | 4.910 | 19,134,718 |
| 2024-01-30 | 5.450 | 5.540 | 5.310 | 5.340 | 5.340 | 8,063,550 |
| 2024-01-29 | 5.660 | 5.740 | 5.490 | 5.510 | 5.510 | 10,524,200 |
| 2024-01-26 | 5.700 | 5.830 | 5.660 | 5.680 | 5.680 | 10,999,644 |
| 2024-01-25 | 5.550 | 5.720 | 5.500 | 5.710 | 5.710 | 11,819,277 |
| 2024-01-24 | 5.480 | 5.540 | 5.260 | 5.530 | 5.530 | 11,845,930 |
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.