Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.700 | 6.810 | 6.610 | 6.780 | 6.780 | 60,057,821 |
| 2024-10-25 | 6.450 | 6.700 | 6.400 | 6.650 | 6.650 | 72,106,007 |
| 2024-10-24 | 6.320 | 6.350 | 6.100 | 6.270 | 6.270 | 38,211,590 |
| 2024-10-23 | 6.400 | 6.590 | 6.280 | 6.370 | 6.370 | 59,083,613 |
| 2024-10-22 | 6.400 | 6.410 | 6.240 | 6.400 | 6.400 | 49,516,925 |
| 2024-10-21 | 6.110 | 6.370 | 6.060 | 6.330 | 6.330 | 65,388,246 |
| 2024-10-18 | 5.920 | 6.140 | 5.900 | 6.040 | 6.040 | 47,264,662 |
| 2024-10-17 | 6.080 | 6.180 | 5.960 | 5.990 | 5.990 | 27,531,895 |
| 2024-10-16 | 6.120 | 6.180 | 5.990 | 6.060 | 6.060 | 26,280,874 |
| 2024-10-15 | 6.280 | 6.360 | 6.110 | 6.130 | 6.130 | 43,221,070 |
| 2024-10-14 | 6.030 | 6.250 | 5.950 | 6.220 | 6.220 | 30,428,420 |
| 2024-10-11 | 6.250 | 6.330 | 5.950 | 6.030 | 6.030 | 34,580,213 |
| 2024-10-10 | 6.470 | 6.560 | 6.220 | 6.260 | 6.260 | 45,263,386 |
| 2024-10-09 | 6.990 | 7.000 | 6.330 | 6.370 | 6.370 | 69,433,477 |
| 2024-10-08 | 7.010 | 7.010 | 6.580 | 7.010 | 7.010 | 92,786,013 |
| 2024-09-30 | 6.060 | 6.370 | 5.910 | 6.370 | 6.370 | 80,305,558 |
| 2024-09-27 | 5.520 | 5.920 | 5.520 | 5.790 | 5.790 | 57,940,366 |
| 2024-09-26 | 5.340 | 5.480 | 5.310 | 5.480 | 5.480 | 30,251,590 |
| 2024-09-25 | 5.330 | 5.550 | 5.320 | 5.340 | 5.340 | 43,232,400 |
| 2024-09-24 | 5.130 | 5.320 | 5.090 | 5.290 | 5.290 | 34,448,990 |
| 2024-09-23 | 5.070 | 5.130 | 5.020 | 5.090 | 5.090 | 14,344,000 |
| 2024-09-20 | 5.110 | 5.120 | 5.020 | 5.070 | 5.070 | 17,575,800 |
| 2024-09-19 | 4.990 | 5.170 | 4.910 | 5.110 | 5.110 | 25,540,897 |
| 2024-09-18 | 4.990 | 5.040 | 4.880 | 4.950 | 4.950 | 16,897,700 |
| 2024-09-13 | 5.180 | 5.200 | 4.990 | 4.990 | 4.990 | 26,065,426 |
| 2024-09-12 | 5.300 | 5.330 | 5.130 | 5.140 | 5.140 | 33,710,048 |
| 2024-09-11 | 5.180 | 5.460 | 5.160 | 5.330 | 5.330 | 41,490,718 |
| 2024-09-10 | 5.300 | 5.320 | 5.060 | 5.200 | 5.200 | 31,020,923 |
| 2024-09-09 | 5.200 | 5.360 | 5.160 | 5.260 | 5.260 | 32,012,800 |
| 2024-09-06 | 5.510 | 5.720 | 5.320 | 5.350 | 5.350 | 56,729,850 |
| 2024-09-05 | 5.820 | 5.830 | 5.500 | 5.600 | 5.600 | 67,190,381 |
| 2024-09-04 | 5.550 | 5.860 | 5.510 | 5.820 | 5.820 | 84,805,797 |
| 2024-09-03 | 5.480 | 5.690 | 5.390 | 5.590 | 5.590 | 50,984,971 |
| 2024-09-02 | 5.500 | 5.690 | 5.450 | 5.470 | 5.470 | 53,785,544 |
| 2024-08-30 | 5.480 | 5.640 | 5.460 | 5.530 | 5.530 | 60,090,970 |
| 2024-08-29 | 5.440 | 5.650 | 5.370 | 5.540 | 5.540 | 68,910,784 |
| 2024-08-28 | 5.250 | 5.640 | 5.190 | 5.500 | 5.500 | 81,182,643 |
| 2024-08-27 | 5.370 | 5.480 | 5.240 | 5.260 | 5.260 | 72,338,631 |
| 2024-08-26 | 4.860 | 5.370 | 4.860 | 5.370 | 5.370 | 50,215,098 |
| 2024-08-23 | 5.130 | 5.160 | 4.840 | 4.880 | 4.880 | 42,299,412 |
| 2024-08-22 | 5.200 | 5.450 | 5.080 | 5.240 | 5.240 | 61,522,999 |
| 2024-08-21 | 4.880 | 5.310 | 4.840 | 5.250 | 5.250 | 51,739,550 |
| 2024-08-20 | 5.000 | 5.060 | 4.860 | 4.880 | 4.880 | 14,352,950 |
| 2024-08-19 | 4.990 | 5.070 | 4.940 | 4.980 | 4.980 | 10,005,300 |
| 2024-08-16 | 5.100 | 5.160 | 4.980 | 4.990 | 4.990 | 11,958,900 |
| 2024-08-15 | 5.020 | 5.120 | 4.950 | 5.060 | 5.060 | 12,072,100 |
| 2024-08-14 | 5.080 | 5.110 | 5.010 | 5.010 | 5.010 | 8,412,000 |
| 2024-08-13 | 5.060 | 5.110 | 4.990 | 5.080 | 5.080 | 8,832,450 |
| 2024-08-12 | 5.150 | 5.180 | 5.020 | 5.050 | 5.050 | 13,511,300 |
| 2024-08-09 | 5.300 | 5.370 | 5.180 | 5.180 | 5.180 | 15,302,100 |
| 2024-08-08 | 5.270 | 5.280 | 5.140 | 5.200 | 5.200 | 13,549,434 |
| 2024-08-07 | 5.270 | 5.390 | 5.220 | 5.280 | 5.280 | 15,714,900 |
| 2024-08-06 | 5.200 | 5.350 | 5.140 | 5.270 | 5.270 | 16,252,801 |
| 2024-08-05 | 5.320 | 5.380 | 5.120 | 5.130 | 5.130 | 16,076,200 |
| 2024-08-02 | 5.390 | 5.450 | 5.290 | 5.320 | 5.320 | 14,997,300 |
| 2024-08-01 | 5.460 | 5.500 | 5.370 | 5.410 | 5.410 | 20,511,900 |
| 2024-07-31 | 5.200 | 5.390 | 5.130 | 5.380 | 5.380 | 22,552,300 |
| 2024-07-30 | 5.080 | 5.190 | 5.040 | 5.150 | 5.150 | 10,911,900 |
| 2024-07-29 | 5.120 | 5.130 | 5.020 | 5.110 | 5.110 | 9,377,400 |
| 2024-07-26 | 4.970 | 5.110 | 4.970 | 5.090 | 5.090 | 13,709,000 |
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.