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
2026-01-19	13.670	14.110	13.670	13.940	13.940	70,352,445
2026-01-16	13.500	13.850	13.410	13.490	13.490	50,613,832
2026-01-15	13.140	13.610	13.130	13.410	13.410	41,290,594
2026-01-14	13.510	13.830	13.120	13.320	13.320	68,580,995
2026-01-13	13.300	13.470	13.050	13.080	13.080	51,584,338
2026-01-12	13.610	13.660	13.240	13.480	13.480	46,301,654
2026-01-09	13.100	13.610	13.050	13.480	13.480	44,592,755
2026-01-08	12.950	13.480	12.950	13.160	13.160	35,050,260
2026-01-07	13.400	13.490	13.000	13.090	13.090	42,174,529
2026-01-06	12.790	13.140	12.790	13.100	13.100	39,524,071
2026-01-05	12.430	12.740	12.390	12.680	12.680	25,651,659
2025-12-31	12.540	12.580	12.290	12.350	12.350	15,718,298
2025-12-30	12.300	12.490	12.190	12.390	12.390	15,009,850
2025-12-29	12.620	12.680	12.390	12.420	12.420	20,896,615
2025-12-26	12.490	12.740	12.440	12.620	12.620	29,962,892
2025-12-25	12.410	12.480	12.260	12.430	12.430	16,052,089
2025-12-24	12.420	12.490	12.300	12.430	12.430	18,025,962
2025-12-23	12.340	12.620	12.250	12.420	12.420	29,798,512
2025-12-22	12.220	12.420	12.100	12.340	12.340	22,973,260
2025-12-19	11.910	12.240	11.880	12.120	12.120	15,947,798
2025-12-18	11.850	12.130	11.790	11.880	11.880	12,681,800
2025-12-17	11.740	12.010	11.580	11.990	11.990	19,087,229
2025-12-16	12.030	12.100	11.710	11.730	11.730	16,973,215
2025-12-15	12.200	12.440	12.090	12.120	12.120	17,227,753
2025-12-12	12.240	12.350	12.000	12.280	12.280	23,567,467
2025-12-11	12.220	12.550	12.100	12.270	12.270	32,826,405
2025-12-10	12.050	12.220	12.000	12.180	12.180	14,405,509
2025-12-09	12.150	12.210	12.000	12.050	12.050	12,374,547
2025-12-08	12.230	12.280	12.160	12.240	12.240	16,443,584
2025-12-05	11.920	12.280	11.860	12.210	12.210	17,829,827
2025-12-04	12.010	12.090	11.820	11.920	11.920	10,505,454
2025-12-03	12.130	12.210	11.950	11.990	11.990	13,261,631
2025-12-02	12.250	12.250	12.090	12.120	12.120	13,038,958
2025-12-01	12.270	12.430	12.150	12.340	12.340	24,845,710
2025-11-28	11.960	12.150	11.900	12.130	12.130	11,825,487
2025-11-27	12.040	12.250	11.950	11.960	11.960	13,088,100
2025-11-26	12.220	12.290	12.000	12.040	12.040	18,307,150
2025-11-25	12.310	12.450	12.240	12.320	12.320	26,634,408
2025-11-24	11.720	11.930	11.580	11.850	11.850	20,634,884
2025-11-21	12.450	12.450	11.570	11.570	11.570	33,635,433
2025-11-20	12.600	12.800	12.500	12.530	12.530	17,010,746
2025-11-19	12.810	13.040	12.420	12.560	12.560	22,866,146
2025-11-18	13.370	13.380	12.730	12.820	12.820	33,583,145
2025-11-17	13.320	13.450	13.150	13.380	13.380	22,137,533
2025-11-14	13.410	13.540	13.310	13.350	13.350	23,757,284
2025-11-13	13.310	13.750	13.290	13.580	13.580	38,007,892
2025-11-12	13.800	13.820	13.260	13.360	13.360	39,643,569
2025-11-11	13.280	14.000	13.110	13.870	13.870	66,050,735
2025-11-10	13.660	13.670	13.160	13.250	13.250	35,614,828
2025-11-07	13.250	13.660	13.140	13.550	13.550	45,871,590
2025-11-06	12.900	13.390	12.900	13.260	13.260	34,821,893
2025-11-05	12.650	12.980	12.600	12.940	12.940	20,985,829
2025-11-04	13.050	13.200	12.750	12.890	12.890	27,246,371
2025-11-03	13.390	13.500	12.930	13.170	13.170	27,120,460
2025-10-31	13.040	13.380	13.030	13.140	13.140	25,053,401
2025-10-30	13.410	13.500	13.000	13.150	13.150	35,742,055
2025-10-29	13.040	13.490	13.000	13.420	13.420	34,441,342
2025-10-28	13.150	13.300	13.010	13.050	13.050	26,105,082
2025-10-27	13.100	13.420	13.030	13.190	13.190	34,612,352
2025-10-24	12.750	13.070	12.750	13.060	13.060	25,899,719

← NewerPage 4 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.