Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.200 | 9.230 | 8.880 | 9.000 | 9.000 | 41,530,100 |
| 2025-04-23 | 9.050 | 9.280 | 8.970 | 9.120 | 9.120 | 59,479,637 |
| 2025-04-22 | 9.050 | 9.080 | 8.840 | 9.000 | 9.000 | 65,165,500 |
| 2025-04-21 | 8.500 | 9.260 | 8.500 | 9.040 | 9.040 | 95,187,432 |
| 2025-04-18 | 8.230 | 8.500 | 8.150 | 8.420 | 8.420 | 38,519,013 |
| 2025-04-17 | 8.400 | 8.410 | 8.280 | 8.280 | 8.280 | 33,890,357 |
| 2025-04-16 | 8.780 | 8.930 | 8.250 | 8.330 | 8.330 | 64,787,162 |
| 2025-04-15 | 8.630 | 8.970 | 8.580 | 8.720 | 8.720 | 49,978,941 |
| 2025-04-14 | 8.550 | 8.760 | 8.450 | 8.590 | 8.590 | 39,655,500 |
| 2025-04-11 | 8.070 | 8.500 | 8.050 | 8.400 | 8.400 | 42,829,750 |
| 2025-04-10 | 8.300 | 8.400 | 8.140 | 8.190 | 8.190 | 44,954,800 |
| 2025-04-09 | 7.490 | 8.060 | 7.020 | 7.990 | 7.990 | 60,690,800 |
| 2025-04-08 | 7.900 | 8.040 | 7.410 | 7.720 | 7.720 | 66,131,852 |
| 2025-04-07 | 8.430 | 8.540 | 8.150 | 8.150 | 8.150 | 29,913,100 |
| 2025-04-03 | 9.010 | 9.210 | 8.930 | 9.060 | 9.060 | 33,994,500 |
| 2025-04-02 | 9.180 | 9.270 | 9.100 | 9.130 | 9.130 | 31,560,057 |
| 2025-04-01 | 9.020 | 9.200 | 8.970 | 9.100 | 9.100 | 37,477,394 |
| 2025-03-31 | 9.000 | 9.040 | 8.720 | 8.980 | 8.980 | 37,096,951 |
| 2025-03-28 | 9.200 | 9.250 | 8.980 | 9.060 | 9.060 | 41,744,200 |
| 2025-03-27 | 9.310 | 9.390 | 9.060 | 9.170 | 9.170 | 49,692,400 |
| 2025-03-26 | 9.500 | 9.720 | 9.360 | 9.400 | 9.400 | 49,907,850 |
| 2025-03-25 | 9.490 | 9.920 | 9.390 | 9.530 | 9.530 | 65,273,131 |
| 2025-03-24 | 9.520 | 9.680 | 9.230 | 9.510 | 9.510 | 58,350,600 |
| 2025-03-21 | 9.840 | 9.890 | 9.480 | 9.530 | 9.530 | 69,328,402 |
| 2025-03-20 | 10.330 | 10.370 | 9.980 | 10.000 | 10.000 | 68,737,899 |
| 2025-03-19 | 10.740 | 10.760 | 10.240 | 10.320 | 10.320 | 90,513,681 |
| 2025-03-18 | 10.500 | 11.150 | 10.430 | 10.710 | 10.710 | 130,174,588 |
| 2025-03-17 | 10.270 | 10.770 | 10.150 | 10.400 | 10.400 | 122,057,304 |
| 2025-03-14 | 10.790 | 10.810 | 9.900 | 10.240 | 10.240 | 151,662,771 |
| 2025-03-13 | 10.260 | 11.080 | 10.240 | 10.780 | 10.780 | 175,473,250 |
| 2025-03-12 | 10.640 | 10.720 | 10.210 | 10.290 | 10.290 | 111,539,153 |
| 2025-03-11 | 10.490 | 10.770 | 10.270 | 10.480 | 10.480 | 184,915,130 |
| 2025-03-10 | 9.500 | 10.450 | 9.380 | 10.450 | 10.450 | 131,677,266 |
| 2025-03-07 | 9.640 | 10.200 | 9.410 | 9.500 | 9.500 | 118,984,603 |
| 2025-03-06 | 9.780 | 9.940 | 9.670 | 9.790 | 9.790 | 110,990,287 |
| 2025-03-05 | 9.970 | 10.200 | 9.530 | 9.680 | 9.680 | 137,071,338 |
| 2025-03-04 | 9.980 | 10.320 | 9.490 | 10.000 | 10.000 | 214,614,240 |
| 2025-03-03 | 10.190 | 10.770 | 10.080 | 10.540 | 10.540 | 212,102,246 |
| 2025-02-28 | 8.910 | 9.790 | 8.880 | 9.790 | 9.790 | 151,440,664 |
| 2025-02-27 | 9.090 | 9.410 | 8.790 | 8.900 | 8.900 | 118,930,647 |
| 2025-02-26 | 8.500 | 9.040 | 8.460 | 8.990 | 8.990 | 98,425,645 |
| 2025-02-25 | 8.240 | 8.680 | 8.170 | 8.560 | 8.560 | 86,438,358 |
| 2025-02-24 | 8.230 | 8.390 | 8.080 | 8.270 | 8.270 | 40,973,502 |
| 2025-02-21 | 8.150 | 8.300 | 8.080 | 8.250 | 8.250 | 43,962,320 |
| 2025-02-20 | 8.190 | 8.250 | 8.100 | 8.160 | 8.160 | 33,757,420 |
| 2025-02-19 | 8.000 | 8.200 | 7.970 | 8.200 | 8.200 | 39,607,350 |
| 2025-02-18 | 8.180 | 8.520 | 8.110 | 8.150 | 8.150 | 62,682,500 |
| 2025-02-17 | 8.270 | 8.340 | 8.030 | 8.110 | 8.110 | 51,180,120 |
| 2025-02-14 | 8.480 | 8.550 | 8.140 | 8.280 | 8.280 | 65,106,182 |
| 2025-02-13 | 8.100 | 8.440 | 8.060 | 8.370 | 8.370 | 72,718,761 |
| 2025-02-12 | 7.950 | 8.120 | 7.910 | 8.120 | 8.120 | 35,121,200 |
| 2025-02-11 | 7.980 | 8.020 | 7.900 | 7.970 | 7.970 | 25,855,703 |
| 2025-02-10 | 7.890 | 8.040 | 7.880 | 8.000 | 8.000 | 34,516,300 |
| 2025-02-07 | 7.940 | 7.980 | 7.760 | 7.900 | 7.900 | 49,222,600 |
| 2025-02-06 | 7.600 | 7.930 | 7.550 | 7.930 | 7.930 | 46,613,676 |
| 2025-02-05 | 7.510 | 7.690 | 7.500 | 7.580 | 7.580 | 42,333,503 |
| 2025-01-27 | 7.420 | 7.590 | 7.360 | 7.390 | 7.390 | 27,210,006 |
| 2025-01-24 | 7.540 | 7.580 | 7.260 | 7.390 | 7.390 | 38,632,500 |
| 2025-01-23 | 7.540 | 7.780 | 7.530 | 7.600 | 7.600 | 35,258,253 |
| 2025-01-22 | 7.480 | 7.570 | 7.460 | 7.510 | 7.510 | 18,134,750 |
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.