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
2026-07-21	16.560	16.850	15.220	16.850	16.850	148,714,062
2026-07-20	17.580	17.840	15.320	15.320	15.320	89,371,898
2026-07-17	17.210	18.580	16.590	17.020	17.020	107,821,523
2026-07-16	16.880	17.950	16.620	17.300	17.300	59,092,910
2026-07-15	18.400	18.600	17.400	17.520	17.520	63,664,207
2026-07-14	17.040	18.170	16.950	18.080	18.080	77,832,125
2026-07-13	19.010	19.550	17.690	17.690	17.690	82,663,477
2026-07-10	19.610	21.620	19.300	19.650	19.650	128,964,680
2026-07-09	20.010	20.670	18.580	19.650	19.650	104,923,820
2026-07-08	22.220	22.650	20.100	20.100	20.100	92,116,062
2026-07-07	23.940	24.450	22.010	22.330	22.330	102,785,805
2026-07-06	25.380	26.300	23.730	23.940	23.940	118,096,898
2026-07-03	26.100	26.850	23.730	25.040	25.040	166,261,031
2026-07-02	23.510	26.710	23.500	26.050	26.050	198,469,219
2026-07-01	22.320	24.280	22.320	24.280	24.280	165,513,641
2026-06-30	19.510	22.070	18.420	22.070	22.070	152,554,281
2026-06-29	21.560	21.850	19.480	20.060	20.060	140,042,125
2026-06-26	21.780	22.230	20.490	21.560	21.560	169,890,938
2026-06-25	21.420	23.060	21.410	22.770	22.770	221,747,750
2026-06-24	19.600	21.460	19.520	21.460	21.460	301,403,500
2026-06-23	19.510	19.510	19.510	19.510	19.510	98,064,016
2026-06-22	17.740	17.740	17.740	17.740	17.740	5,813,405
2026-06-18	16.130	16.130	16.130	16.130	16.130	28,278,740
2026-06-17	15.000	15.130	14.500	14.660	14.660	80,383,125
2026-06-16	14.500	15.550	14.380	15.290	15.290	111,832,797
2026-06-15	14.390	14.750	14.220	14.750	14.750	103,660,492
2026-06-12	14.020	14.490	13.870	14.200	14.200	103,533,906
2026-06-11	13.730	14.100	13.570	13.850	13.850	64,936,594
2026-06-10	14.110	14.250	13.710	13.810	13.810	67,315,852
2026-06-09	12.960	14.030	12.920	13.900	13.900	109,854,273
2026-06-08	12.960	13.640	12.500	12.750	12.750	62,332,109
2026-06-05	13.830	14.300	13.530	13.650	13.650	71,592,484
2026-06-04	14.080	14.260	13.770	14.040	14.040	95,712,953
2026-06-03	13.300	14.730	13.210	14.730	14.730	78,784,578
2026-06-02	13.040	13.520	12.800	13.390	13.390	41,927,781
2026-06-01	13.370	13.570	12.880	13.010	13.010	40,550,762
2026-05-29	13.600	14.480	13.310	13.400	13.400	78,815,133
2026-05-28	13.000	14.110	12.990	13.750	13.750	80,026,273
2026-05-27	12.860	13.490	12.830	13.110	13.110	50,070,512
2026-05-26	12.650	13.160	12.480	13.000	13.000	35,683,312
2026-05-25	12.900	13.190	12.590	12.780	12.780	35,271,539
2026-05-22	12.010	12.880	11.940	12.780	12.780	49,539,152
2026-05-21	12.140	12.740	11.950	11.960	11.960	39,706,660
2026-05-20	11.880	12.260	11.660	12.070	12.070	29,430,289
2026-05-19	12.340	12.340	11.850	12.000	12.000	26,510,391
2026-05-18	12.040	12.550	11.850	12.390	12.390	27,684,529
2026-05-15	12.630	12.670	12.200	12.270	12.270	28,658,340
2026-05-14	13.480	13.490	12.640	12.640	12.640	39,995,527
2026-05-13	13.320	13.640	13.250	13.490	13.490	27,131,480
2026-05-12	13.820	13.880	13.310	13.430	13.430	30,196,670
2026-05-11	13.850	14.150	13.610	13.720	13.720	38,715,859
2026-05-08	13.300	13.690	13.290	13.490	13.490	29,376,270
2026-05-07	13.450	13.550	13.270	13.420	13.420	29,342,270
2026-05-06	12.960	13.350	12.900	13.350	13.350	31,046,539
2026-04-30	13.120	13.170	12.870	12.910	12.910	22,209,840
2026-04-29	12.650	13.220	12.610	13.170	13.170	28,831,410
2026-04-28	13.200	13.240	12.650	12.720	12.720	31,800,301
2026-04-27	12.990	13.410	12.900	13.290	13.290	32,224,910
2026-04-24	12.730	13.100	12.610	13.010	13.010	20,379,650
2026-04-23	13.030	13.090	12.680	12.860	12.860	26,870,609

← NewerPage 2 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.