Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.680 | 7.720 | 7.430 | 7.550 | 7.550 | 25,810,722 |
| 2025-01-20 | 7.560 | 7.760 | 7.440 | 7.650 | 7.650 | 39,590,050 |
| 2025-01-17 | 7.580 | 7.600 | 7.420 | 7.530 | 7.530 | 25,766,300 |
| 2025-01-16 | 7.580 | 7.690 | 7.500 | 7.610 | 7.610 | 35,535,600 |
| 2025-01-15 | 7.500 | 7.580 | 7.360 | 7.480 | 7.480 | 31,806,800 |
| 2025-01-14 | 7.100 | 7.470 | 7.100 | 7.470 | 7.470 | 43,132,450 |
| 2025-01-13 | 7.000 | 7.210 | 6.940 | 7.110 | 7.110 | 30,064,260 |
| 2025-01-10 | 7.420 | 7.650 | 7.160 | 7.170 | 7.170 | 51,886,890 |
| 2025-01-09 | 7.390 | 7.880 | 7.320 | 7.610 | 7.610 | 77,395,570 |
| 2025-01-08 | 7.290 | 7.360 | 6.980 | 7.260 | 7.260 | 37,383,902 |
| 2025-01-07 | 7.110 | 7.340 | 7.070 | 7.340 | 7.340 | 33,778,000 |
| 2025-01-06 | 7.080 | 7.270 | 6.970 | 7.100 | 7.100 | 36,079,780 |
| 2025-01-03 | 7.300 | 7.660 | 7.060 | 7.090 | 7.090 | 55,037,130 |
| 2025-01-02 | 7.290 | 7.470 | 7.150 | 7.250 | 7.250 | 23,558,400 |
| 2024-12-31 | 7.590 | 7.650 | 7.330 | 7.340 | 7.340 | 20,108,100 |
| 2024-12-30 | 7.550 | 7.620 | 7.430 | 7.600 | 7.600 | 19,747,550 |
| 2024-12-27 | 7.500 | 7.710 | 7.480 | 7.610 | 7.610 | 24,334,800 |
| 2024-12-26 | 7.380 | 7.570 | 7.380 | 7.500 | 7.500 | 23,638,550 |
| 2024-12-25 | 7.670 | 7.700 | 7.260 | 7.370 | 7.370 | 29,963,323 |
| 2024-12-24 | 7.640 | 7.740 | 7.490 | 7.670 | 7.670 | 32,138,230 |
| 2024-12-23 | 8.150 | 8.210 | 7.650 | 7.670 | 7.670 | 40,265,515 |
| 2024-12-20 | 7.970 | 8.190 | 7.960 | 8.120 | 8.120 | 31,456,840 |
| 2024-12-19 | 8.000 | 8.050 | 7.860 | 7.990 | 7.990 | 30,993,700 |
| 2024-12-18 | 8.130 | 8.220 | 7.960 | 8.100 | 8.100 | 31,697,678 |
| 2024-12-17 | 8.330 | 8.380 | 8.060 | 8.090 | 8.090 | 39,123,221 |
| 2024-12-16 | 8.600 | 8.600 | 8.270 | 8.340 | 8.340 | 50,326,438 |
| 2024-12-13 | 8.910 | 8.910 | 8.600 | 8.620 | 8.620 | 59,117,100 |
| 2024-12-12 | 9.020 | 9.210 | 8.880 | 9.020 | 9.020 | 54,975,891 |
| 2024-12-11 | 8.780 | 9.030 | 8.720 | 9.030 | 9.030 | 60,082,552 |
| 2024-12-10 | 9.100 | 9.150 | 8.800 | 8.850 | 8.850 | 62,985,992 |
| 2024-12-09 | 9.000 | 9.150 | 8.800 | 8.890 | 8.890 | 65,616,303 |
| 2024-12-06 | 9.370 | 9.410 | 8.920 | 9.090 | 9.090 | 84,198,131 |
| 2024-12-05 | 9.300 | 9.520 | 9.180 | 9.360 | 9.360 | 70,429,725 |
| 2024-12-04 | 10.250 | 10.310 | 9.300 | 9.430 | 9.430 | 119,556,372 |
| 2024-12-03 | 9.920 | 10.380 | 9.800 | 10.110 | 10.110 | 129,272,077 |
| 2024-12-02 | 9.940 | 10.410 | 9.760 | 10.030 | 10.030 | 123,823,921 |
| 2024-11-29 | 10.100 | 11.140 | 9.660 | 10.350 | 10.350 | 218,231,161 |
| 2024-11-28 | 10.380 | 11.150 | 10.370 | 10.720 | 10.720 | 241,742,165 |
| 2024-11-27 | 9.140 | 10.490 | 8.610 | 10.140 | 10.140 | 208,038,685 |
| 2024-11-26 | 10.490 | 10.920 | 9.500 | 9.570 | 9.570 | 228,689,793 |
| 2024-11-25 | 9.000 | 9.930 | 8.880 | 9.930 | 9.930 | 96,576,310 |
| 2024-11-22 | 8.840 | 9.600 | 8.550 | 9.030 | 9.030 | 168,678,407 |
| 2024-11-21 | 9.310 | 9.490 | 8.840 | 8.860 | 8.860 | 192,726,305 |
| 2024-11-20 | 8.060 | 9.090 | 8.020 | 9.090 | 9.090 | 141,454,133 |
| 2024-11-19 | 8.390 | 8.420 | 8.020 | 8.260 | 8.260 | 132,203,866 |
| 2024-11-18 | 8.690 | 9.300 | 8.490 | 8.910 | 8.910 | 159,602,676 |
| 2024-11-15 | 8.390 | 9.350 | 8.070 | 8.580 | 8.580 | 168,619,617 |
| 2024-11-14 | 8.300 | 8.970 | 8.270 | 8.630 | 8.630 | 173,023,698 |
| 2024-11-13 | 7.820 | 8.420 | 7.820 | 8.150 | 8.150 | 78,976,203 |
| 2024-11-12 | 8.200 | 8.380 | 7.890 | 7.980 | 7.980 | 75,477,611 |
| 2024-11-11 | 7.540 | 8.260 | 7.510 | 8.190 | 8.190 | 104,320,875 |
| 2024-11-08 | 7.910 | 8.370 | 7.780 | 7.820 | 7.820 | 120,362,247 |
| 2024-11-07 | 7.950 | 8.260 | 7.810 | 7.990 | 7.990 | 123,550,621 |
| 2024-11-06 | 7.840 | 8.200 | 7.600 | 7.720 | 7.720 | 120,437,567 |
| 2024-11-05 | 7.400 | 8.420 | 7.320 | 8.000 | 8.000 | 140,272,322 |
| 2024-11-04 | 7.540 | 7.870 | 7.380 | 7.660 | 7.660 | 183,036,830 |
| 2024-11-01 | 6.720 | 7.470 | 6.680 | 7.470 | 7.470 | 148,308,681 |
| 2024-10-31 | 6.530 | 6.860 | 6.510 | 6.790 | 6.790 | 49,220,139 |
| 2024-10-30 | 6.480 | 6.630 | 6.440 | 6.540 | 6.540 | 27,507,550 |
| 2024-10-29 | 6.770 | 6.820 | 6.480 | 6.510 | 6.510 | 46,207,536 |
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.