Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12.420 | 13.260 | 12.080 | 12.910 | 12.910 | 169,793,088 |
| 2025-07-22 | 12.700 | 12.840 | 12.400 | 12.500 | 12.500 | 145,279,170 |
| 2025-07-21 | 12.380 | 13.050 | 12.030 | 12.720 | 12.720 | 233,212,375 |
| 2025-07-18 | 10.810 | 11.860 | 10.790 | 11.860 | 11.860 | 88,239,928 |
| 2025-07-17 | 10.530 | 10.780 | 10.430 | 10.780 | 10.780 | 37,071,300 |
| 2025-07-16 | 10.810 | 10.880 | 10.560 | 10.620 | 10.620 | 48,225,310 |
| 2025-07-15 | 11.120 | 11.300 | 10.770 | 10.810 | 10.810 | 70,672,353 |
| 2025-07-14 | 11.220 | 11.420 | 11.030 | 11.130 | 11.130 | 74,596,459 |
| 2025-07-11 | 10.740 | 11.580 | 10.660 | 11.130 | 11.130 | 127,948,207 |
| 2025-07-10 | 10.660 | 10.750 | 10.560 | 10.710 | 10.710 | 38,095,600 |
| 2025-07-09 | 10.930 | 11.050 | 10.630 | 10.660 | 10.660 | 53,800,800 |
| 2025-07-08 | 10.720 | 10.970 | 10.700 | 10.890 | 10.890 | 49,342,352 |
| 2025-07-07 | 10.600 | 11.070 | 10.540 | 10.820 | 10.820 | 60,413,152 |
| 2025-07-04 | 10.850 | 10.920 | 10.490 | 10.590 | 10.590 | 54,033,903 |
| 2025-07-03 | 10.890 | 10.980 | 10.670 | 10.950 | 10.950 | 56,567,601 |
| 2025-07-02 | 10.900 | 11.100 | 10.780 | 10.860 | 10.860 | 65,992,515 |
| 2025-07-01 | 11.100 | 11.100 | 10.630 | 10.950 | 10.950 | 91,127,200 |
| 2025-06-30 | 11.180 | 11.260 | 10.900 | 11.130 | 11.130 | 107,146,773 |
| 2025-06-27 | 11.750 | 11.940 | 11.030 | 11.060 | 11.060 | 199,721,536 |
| 2025-06-26 | 10.460 | 11.500 | 10.390 | 11.500 | 11.500 | 92,876,925 |
| 2025-06-25 | 10.350 | 10.560 | 10.250 | 10.450 | 10.450 | 108,632,668 |
| 2025-06-24 | 9.710 | 10.500 | 9.630 | 10.330 | 10.330 | 113,806,402 |
| 2025-06-23 | 9.280 | 9.670 | 9.230 | 9.620 | 9.620 | 45,146,226 |
| 2025-06-20 | 9.360 | 9.600 | 9.340 | 9.340 | 9.340 | 37,289,700 |
| 2025-06-19 | 9.660 | 9.900 | 9.380 | 9.410 | 9.410 | 51,940,300 |
| 2025-06-18 | 9.880 | 9.880 | 9.530 | 9.720 | 9.720 | 59,807,300 |
| 2025-06-17 | 9.980 | 10.250 | 9.900 | 9.970 | 9.970 | 64,772,559 |
| 2025-06-16 | 9.990 | 10.050 | 9.850 | 9.970 | 9.970 | 70,753,702 |
| 2025-06-13 | 9.650 | 10.650 | 9.560 | 10.060 | 10.060 | 125,409,463 |
| 2025-06-12 | 9.850 | 9.850 | 9.600 | 9.700 | 9.700 | 51,702,310 |
| 2025-06-11 | 9.530 | 9.930 | 9.530 | 9.850 | 9.850 | 84,268,900 |
| 2025-06-10 | 9.550 | 9.950 | 9.510 | 9.620 | 9.620 | 89,058,263 |
| 2025-06-09 | 9.350 | 9.600 | 9.330 | 9.540 | 9.540 | 56,982,777 |
| 2025-06-06 | 9.310 | 9.490 | 9.250 | 9.320 | 9.320 | 37,042,801 |
| 2025-06-05 | 9.280 | 9.340 | 9.210 | 9.310 | 9.310 | 26,920,670 |
| 2025-06-04 | 9.090 | 9.480 | 9.090 | 9.330 | 9.330 | 47,877,424 |
| 2025-06-03 | 9.040 | 9.100 | 8.970 | 9.080 | 9.080 | 22,534,515 |
| 2025-05-30 | 9.350 | 9.360 | 9.030 | 9.060 | 9.060 | 46,833,503 |
| 2025-05-29 | 9.280 | 9.460 | 9.240 | 9.380 | 9.380 | 36,787,400 |
| 2025-05-28 | 9.520 | 9.720 | 9.330 | 9.370 | 9.370 | 49,419,407 |
| 2025-05-27 | 9.590 | 9.670 | 9.410 | 9.560 | 9.560 | 53,982,312 |
| 2025-05-26 | 9.160 | 9.700 | 9.120 | 9.620 | 9.620 | 77,541,154 |
| 2025-05-23 | 9.380 | 9.380 | 9.130 | 9.200 | 9.200 | 54,965,014 |
| 2025-05-22 | 9.400 | 9.450 | 9.120 | 9.140 | 9.140 | 62,110,317 |
| 2025-05-21 | 9.120 | 9.830 | 9.060 | 9.540 | 9.540 | 105,643,023 |
| 2025-05-20 | 9.050 | 9.300 | 8.960 | 9.160 | 9.160 | 38,330,333 |
| 2025-05-19 | 9.070 | 9.140 | 8.880 | 9.080 | 9.080 | 28,927,484 |
| 2025-05-16 | 9.000 | 9.280 | 9.000 | 9.070 | 9.070 | 29,240,743 |
| 2025-05-15 | 9.260 | 9.260 | 9.020 | 9.040 | 9.040 | 34,198,202 |
| 2025-05-14 | 9.330 | 9.400 | 9.200 | 9.280 | 9.280 | 37,405,134 |
| 2025-05-13 | 9.490 | 9.510 | 9.320 | 9.340 | 9.340 | 41,414,400 |
| 2025-05-12 | 9.180 | 9.710 | 9.180 | 9.490 | 9.490 | 86,044,900 |
| 2025-05-09 | 9.190 | 9.230 | 8.900 | 9.030 | 9.030 | 35,251,600 |
| 2025-05-08 | 9.110 | 9.280 | 9.080 | 9.190 | 9.190 | 29,949,250 |
| 2025-05-07 | 9.350 | 9.380 | 9.050 | 9.170 | 9.170 | 39,837,903 |
| 2025-05-06 | 9.020 | 9.290 | 9.000 | 9.250 | 9.250 | 54,885,219 |
| 2025-04-30 | 9.020 | 9.050 | 8.890 | 8.900 | 8.900 | 27,670,200 |
| 2025-04-29 | 8.770 | 8.990 | 8.740 | 8.940 | 8.940 | 25,489,603 |
| 2025-04-28 | 9.090 | 9.120 | 8.790 | 8.840 | 8.840 | 29,567,800 |
| 2025-04-25 | 8.950 | 9.170 | 8.920 | 9.010 | 9.010 | 35,892,319 |
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.