Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.480	5.540	5.260	5.530	5.530	11,845,930
2024-01-23	5.380	5.500	5.250	5.450	5.450	11,827,150
2024-01-22	5.770	5.780	5.320	5.370	5.370	16,102,757
2024-01-19	5.860	5.930	5.800	5.800	5.800	8,550,424
2024-01-18	5.920	5.920	5.690	5.880	5.880	18,781,700
2024-01-17	6.120	6.130	5.930	5.960	5.960	23,219,740
2024-01-16	6.320	6.380	6.060	6.170	6.170	33,131,607
2024-01-15	6.320	6.560	6.300	6.410	6.410	23,574,407
2024-01-12	6.430	6.630	6.390	6.430	6.430	29,058,835
2024-01-11	6.260	6.500	6.220	6.490	6.490	32,838,310
2024-01-10	6.510	6.690	6.350	6.350	6.350	48,344,508
2024-01-09	6.250	6.730	6.180	6.480	6.480	55,755,512
2024-01-08	6.350	6.470	6.000	6.280	6.280	71,257,274
2024-01-05	6.830	7.030	6.510	6.610	6.610	105,582,839
2024-01-04	6.440	6.450	6.330	6.390	6.390	4,940,428
2024-01-03	6.500	6.500	6.390	6.430	6.430	7,332,306
2024-01-02	6.450	6.540	6.410	6.500	6.500	7,828,300
2023-12-29	6.320	6.460	6.320	6.430	6.430	7,672,626
2023-12-28	6.150	6.400	6.130	6.340	6.340	10,515,792
2023-12-27	6.140	6.180	6.050	6.160	6.160	5,408,206
2023-12-26	6.190	6.230	6.110	6.120	6.120	5,473,268
2023-12-25	6.120	6.190	6.110	6.170	6.170	4,576,400
2023-12-22	6.240	6.300	6.130	6.150	6.150	7,924,511
2023-12-21	6.170	6.250	6.080	6.230	6.230	5,877,813
2023-12-20	6.260	6.280	6.170	6.170	6.170	4,798,588
2023-12-19	6.260	6.300	6.190	6.250	6.250	4,653,400
2023-12-18	6.370	6.400	6.250	6.270	6.270	6,818,716
2023-12-15	6.460	6.510	6.380	6.400	6.400	6,066,513
2023-12-14	6.440	6.510	6.410	6.430	6.430	6,141,267
2023-12-13	6.410	6.470	6.370	6.400	6.400	5,252,300
2023-12-12	6.430	6.470	6.350	6.440	6.440	7,917,750
2023-12-11	6.370	6.440	6.280	6.430	6.430	9,233,413
2023-12-08	6.550	6.560	6.370	6.380	6.380	11,105,309
2023-12-07	6.610	6.640	6.480	6.520	6.520	10,812,662
2023-12-06	6.420	6.710	6.420	6.620	6.620	13,133,950
2023-12-05	6.630	6.630	6.460	6.460	6.460	8,015,000
2023-12-04	6.610	6.700	6.600	6.620	6.620	8,792,317
2023-12-01	6.560	6.620	6.490	6.580	6.580	7,632,675
2023-11-30	6.630	6.680	6.480	6.560	6.560	10,152,465
2023-11-29	6.720	6.750	6.640	6.670	6.670	7,931,255
2023-11-28	6.660	6.730	6.630	6.710	6.710	9,185,375
2023-11-27	6.720	6.740	6.650	6.690	6.690	8,450,950
2023-11-24	6.800	6.810	6.640	6.670	6.670	13,369,876
2023-11-23	6.920	6.980	6.500	6.820	6.820	27,772,177
2023-11-22	6.970	7.170	6.880	6.890	6.890	38,525,242
2023-11-21	6.810	7.400	6.750	7.000	7.000	59,733,132
2023-11-20	6.560	6.930	6.530	6.800	6.800	23,769,244
2023-11-17	6.500	6.560	6.440	6.550	6.550	5,888,578
2023-11-16	6.580	6.580	6.470	6.470	6.470	6,518,435
2023-11-15	6.540	6.620	6.530	6.560	6.560	10,284,578
2023-11-14	6.470	6.560	6.470	6.500	6.500	6,087,900
2023-11-13	6.430	6.510	6.410	6.510	6.510	7,582,900
2023-11-10	6.420	6.440	6.360	6.400	6.400	4,462,187
2023-11-09	6.460	6.480	6.400	6.420	6.420	7,077,611
2023-11-08	6.480	6.510	6.420	6.460	6.460	8,367,580
2023-11-07	6.490	6.500	6.390	6.470	6.470	8,241,973
2023-11-06	6.430	6.520	6.370	6.510	6.510	10,213,102
2023-11-03	6.290	6.390	6.290	6.360	6.360	6,540,500
2023-11-02	6.350	6.400	6.280	6.280	6.280	5,981,456
2023-11-01	6.330	6.390	6.290	6.360	6.360	6,937,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.