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
2026-04-22	12.970	13.130	12.920	13.060	13.060	22,589,141
2026-04-21	13.140	13.180	12.750	13.100	13.100	29,321,580
2026-04-20	13.100	13.340	13.050	13.330	13.330	29,552,410
2026-04-17	12.880	13.200	12.870	13.140	13.140	20,384,510
2026-04-16	12.660	13.000	12.620	12.950	12.950	21,677,711
2026-04-15	13.000	13.070	12.600	12.650	12.650	21,501,580
2026-04-14	12.840	12.960	12.720	12.890	12.890	19,691,289
2026-04-13	12.600	12.750	12.560	12.690	12.690	19,481,551
2026-04-10	12.520	12.780	12.470	12.630	12.630	24,340,240
2026-04-09	12.410	12.550	12.330	12.420	12.420	17,324,949
2026-04-08	12.230	12.600	12.020	12.590	12.590	29,234,600
2026-04-07	11.690	11.910	11.690	11.870	11.870	13,223,320
2026-04-03	11.970	12.060	11.600	11.630	11.630	14,860,610
2026-04-02	12.310	12.310	11.870	11.960	11.960	16,886,301
2026-04-01	12.360	12.450	12.200	12.310	12.310	16,275,310
2026-03-31	12.390	12.490	12.130	12.130	12.130	20,720,699
2026-03-30	12.390	12.510	12.190	12.390	12.390	23,201,881
2026-03-27	11.880	12.550	11.830	12.440	12.440	29,374,551
2026-03-26	12.200	12.370	12.020	12.090	12.090	22,177,900
2026-03-25	12.310	12.360	12.120	12.230	12.230	28,558,891
2026-03-24	12.010	12.080	11.530	12.030	12.030	30,054,551
2026-03-23	12.180	12.400	11.580	11.730	11.730	39,401,020
2026-03-20	12.900	13.070	12.500	12.520	12.520	27,212,301
2026-03-19	13.270	13.270	12.700	12.750	12.750	34,738,898
2026-03-18	13.450	13.570	13.210	13.500	13.500	24,300,471
2026-03-17	13.900	14.000	13.400	13.430	13.430	30,453,330
2026-03-16	13.810	14.010	13.520	13.890	13.890	35,238,352
2026-03-13	14.360	14.680	13.890	13.950	13.950	53,629,168
2026-03-12	14.540	14.850	14.310	14.470	14.470	53,673,434
2026-03-11	14.680	15.090	14.490	14.600	14.600	57,560,246
2026-03-10	15.260	15.300	14.680	14.800	14.800	55,023,660
2026-03-09	14.970	15.430	14.660	15.160	15.160	72,887,039
2026-03-06	15.360	15.590	14.940	15.140	15.140	71,908,328
2026-03-05	16.500	16.600	15.290	15.390	15.390	132,213,203
2026-03-04	14.300	16.070	14.200	16.070	16.070	92,604,414
2026-03-03	15.460	15.860	14.560	14.610	14.610	110,795,602
2026-03-02	16.000	16.200	15.100	15.490	15.490	146,941,797
2026-02-27	14.140	15.580	14.110	15.580	15.580	85,045,391
2026-02-26	14.300	14.480	14.130	14.160	14.160	42,919,781
2026-02-25	13.530	14.440	13.500	14.250	14.250	56,269,059
2026-02-24	13.280	13.760	13.190	13.540	13.540	35,124,328
2026-02-13	13.100	13.260	12.880	12.900	12.900	23,069,920
2026-02-12	13.100	13.450	13.080	13.300	13.300	29,920,859
2026-02-11	12.800	13.450	12.780	13.180	13.180	34,717,527
2026-02-10	13.100	13.200	12.820	12.840	12.840	19,571,910
2026-02-09	13.200	13.280	12.960	13.100	13.100	26,182,090
2026-02-06	12.130	13.400	12.060	12.980	12.980	44,480,859
2026-02-05	12.930	13.000	12.330	12.420	12.420	32,414,090
2026-02-04	13.210	13.400	12.920	13.110	13.110	28,581,750
2026-02-03	12.880	13.180	12.580	13.160	13.160	36,080,020
2026-02-02	13.240	13.450	12.660	12.680	12.680	47,422,246
2026-01-30	13.850	13.880	13.000	13.610	13.610	67,201,766
2026-01-29	15.000	15.010	14.130	14.260	14.260	86,568,258
2026-01-28	14.490	15.230	14.260	15.050	15.050	92,422,828
2026-01-27	14.620	14.940	14.260	14.480	14.480	63,881,238
2026-01-26	14.790	15.300	14.600	14.950	14.950	94,949,312
2026-01-23	14.110	14.600	13.950	14.550	14.550	66,287,742
2026-01-22	13.800	14.220	13.760	14.020	14.020	39,856,312
2026-01-21	13.550	14.070	13.490	13.900	13.900	43,070,641
2026-01-20	13.950	14.020	13.390	13.650	13.650	47,652,910

← NewerPage 3 of 5 · 243 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.