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
2025-10-23	12.790	12.820	12.370	12.720	12.720	26,516,982
2025-10-22	12.910	12.980	12.720	12.800	12.800	21,013,981
2025-10-21	13.150	13.150	12.900	13.050	13.050	20,588,799
2025-10-20	13.050	13.270	12.900	13.010	13.010	22,360,263
2025-10-17	13.740	13.980	12.880	12.960	12.960	39,205,926
2025-10-16	14.150	14.200	13.700	13.740	13.740	34,075,054
2025-10-15	14.210	14.530	13.840	14.290	14.290	39,639,656
2025-10-14	14.800	15.070	14.200	14.260	14.260	62,449,205
2025-10-13	13.500	14.770	13.500	14.690	14.690	57,144,354
2025-10-10	14.790	14.800	14.110	14.140	14.140	43,383,105
2025-10-09	14.850	14.900	14.450	14.700	14.700	59,781,413
2025-09-30	13.990	14.510	13.900	14.340	14.340	51,930,497
2025-09-29	13.510	13.990	13.510	13.980	13.980	37,494,710
2025-09-26	13.820	14.070	13.490	13.510	13.510	31,660,680
2025-09-25	13.980	14.260	13.840	13.920	13.920	37,543,642
2025-09-24	13.680	14.020	13.510	13.940	13.940	34,632,302
2025-09-23	14.240	14.460	13.370	13.750	13.750	50,536,780
2025-09-22	14.620	14.760	14.070	14.230	14.230	48,546,883
2025-09-19	14.450	14.950	14.360	14.600	14.600	48,716,867
2025-09-18	14.900	14.900	14.360	14.500	14.500	59,677,370
2025-09-17	14.950	15.000	14.750	14.900	14.900	46,476,226
2025-09-16	15.140	15.170	14.410	15.080	15.080	76,679,911
2025-09-15	15.290	15.480	14.930	15.020	15.020	77,678,379
2025-09-12	14.820	15.660	14.560	15.420	15.420	117,290,909
2025-09-11	14.790	15.000	14.550	14.810	14.810	75,346,082
2025-09-10	15.050	15.550	14.660	14.780	14.780	92,936,558
2025-09-09	15.380	16.300	15.180	15.230	15.230	136,839,231
2025-09-08	15.210	16.100	14.790	15.550	15.550	163,985,441
2025-09-05	13.800	15.080	13.710	14.910	14.910	167,261,476
2025-09-04	13.510	14.830	13.500	14.200	14.200	177,847,730
2025-09-03	14.320	14.330	13.350	13.480	13.480	86,775,834
2025-09-02	14.200	15.000	13.880	14.190	14.190	137,486,730
2025-09-01	13.820	14.450	13.520	14.200	14.200	113,409,143
2025-08-29	13.090	13.860	12.980	13.740	13.740	114,799,686
2025-08-28	13.010	13.310	12.480	13.090	13.090	69,295,757
2025-08-27	13.410	13.570	13.080	13.090	13.090	70,060,081
2025-08-26	13.680	13.700	13.410	13.490	13.490	67,419,694
2025-08-25	13.550	13.930	13.420	13.870	13.870	114,452,004
2025-08-22	13.410	13.760	13.320	13.420	13.420	85,079,148
2025-08-21	14.340	14.340	13.350	13.500	13.500	157,159,087
2025-08-20	13.070	14.620	13.040	14.620	14.620	79,580,057
2025-08-19	13.050	13.550	12.960	13.290	13.290	96,928,791
2025-08-18	12.770	13.260	12.730	13.110	13.110	89,792,484
2025-08-15	12.560	12.800	12.530	12.750	12.750	45,086,321
2025-08-14	13.100	13.100	12.580	12.630	12.630	58,713,072
2025-08-13	12.520	12.980	12.510	12.840	12.840	72,542,185
2025-08-12	12.900	12.910	12.410	12.650	12.650	69,972,387
2025-08-11	13.120	13.250	12.880	13.030	13.030	60,700,638
2025-08-08	12.890	13.390	12.780	13.060	13.060	104,177,164
2025-08-07	12.680	13.000	12.370	12.910	12.910	89,203,020
2025-08-06	12.680	12.860	12.550	12.700	12.700	50,854,990
2025-08-05	12.680	13.000	12.640	12.720	12.720	66,925,368
2025-08-04	12.350	12.580	12.300	12.570	12.570	42,784,954
2025-08-01	12.420	12.640	12.310	12.410	12.410	51,167,685
2025-07-31	12.490	12.670	12.280	12.350	12.350	49,836,535
2025-07-30	13.010	13.080	12.410	12.630	12.630	64,316,845
2025-07-29	13.200	13.310	12.810	12.990	12.990	94,373,773
2025-07-28	13.240	13.550	13.100	13.310	13.310	82,892,466
2025-07-25	13.450	13.780	13.160	13.240	13.240	113,252,504
2025-07-24	12.720	14.000	12.720	13.700	13.700	166,918,070

← NewerPage 5 of 21 · 1,217 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.