Guangdong Orient Zirconic Ind Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.510 | 14.080 | 13.510 | 13.780 | 13.780 | 50,711,367 |
| 2026-10-19 | 13.300 | 13.880 | 13.200 | 13.600 | 13.600 | 63,550,024 |
| 2026-10-16 | 13.630 | 13.760 | 13.130 | 13.250 | 13.250 | 59,054,275 |
| 2026-10-15 | 13.190 | 13.990 | 12.960 | 13.610 | 13.610 | 79,597,555 |
| 2026-10-14 | 13.590 | 13.610 | 13.050 | 13.070 | 13.070 | 25,273,166 |
| 2026-10-13 | 13.510 | 13.890 | 13.100 | 13.700 | 13.700 | 29,579,881 |
| 2026-10-12 | 14.290 | 14.360 | 13.840 | 13.880 | 13.880 | 30,348,682 |
| 2026-10-09 | 14.870 | 14.880 | 13.780 | 14.450 | 14.450 | 44,487,109 |
| 2026-10-08 | 15.120 | 15.480 | 14.770 | 14.900 | 14.900 | 28,157,010 |
| 2026-09-30 | 15.770 | 15.780 | 15.010 | 15.040 | 15.040 | 25,363,619 |
| 2026-09-29 | 15.210 | 15.790 | 15.070 | 15.590 | 15.590 | 28,012,088 |
| 2026-09-28 | 16.000 | 16.030 | 15.150 | 15.200 | 15.200 | 30,367,783 |
| 2026-09-24 | 16.180 | 16.790 | 16.150 | 16.190 | 16.190 | 31,142,582 |
| 2026-09-23 | 16.670 | 16.680 | 16.160 | 16.360 | 16.360 | 29,823,359 |
| 2026-09-22 | 16.840 | 17.180 | 16.430 | 16.590 | 16.590 | 49,436,566 |
| 2026-09-21 | 16.570 | 16.880 | 16.380 | 16.760 | 16.760 | 51,130,688 |
| 2026-09-18 | 16.120 | 16.500 | 15.800 | 16.250 | 16.250 | 46,499,875 |
| 2026-09-17 | 16.080 | 16.300 | 15.700 | 15.810 | 15.810 | 53,541,719 |
| 2026-09-16 | 15.600 | 16.480 | 15.590 | 16.340 | 16.340 | 78,270,570 |
| 2026-09-15 | 15.330 | 15.650 | 15.320 | 15.460 | 15.460 | 36,052,617 |
| 2026-09-14 | 14.780 | 15.340 | 14.610 | 15.250 | 15.250 | 30,761,172 |
| 2026-09-11 | 15.010 | 15.060 | 14.450 | 14.940 | 14.940 | 41,985,191 |
| 2026-09-10 | 15.790 | 15.800 | 15.310 | 15.370 | 15.370 | 33,501,484 |
| 2026-09-09 | 15.320 | 16.250 | 15.290 | 15.740 | 15.740 | 71,411,492 |
| 2026-09-08 | 15.500 | 15.640 | 15.210 | 15.330 | 15.330 | 31,854,971 |
| 2026-09-07 | 15.300 | 15.530 | 15.050 | 15.440 | 15.440 | 30,537,260 |
| 2026-09-04 | 16.090 | 16.190 | 15.090 | 15.240 | 15.240 | 52,262,223 |
| 2026-09-03 | 16.090 | 16.230 | 15.620 | 16.030 | 16.030 | 35,010,680 |
| 2026-09-02 | 16.030 | 16.120 | 15.600 | 15.980 | 15.980 | 34,991,273 |
| 2026-09-01 | 16.990 | 17.100 | 16.270 | 16.350 | 16.350 | 40,458,547 |
| 2026-08-31 | 16.860 | 17.060 | 16.520 | 17.020 | 17.020 | 42,081,742 |
| 2026-08-28 | 17.290 | 17.760 | 17.000 | 17.220 | 17.220 | 56,707,586 |
| 2026-08-27 | 16.350 | 17.370 | 16.300 | 17.280 | 17.280 | 79,081,336 |
| 2026-08-26 | 16.200 | 16.940 | 15.940 | 16.510 | 16.510 | 63,023,105 |
| 2026-08-25 | 16.530 | 17.010 | 15.730 | 16.190 | 16.190 | 58,132,266 |
| 2026-08-24 | 16.900 | 17.060 | 16.120 | 16.510 | 16.510 | 44,023,602 |
| 2026-08-21 | 16.170 | 16.790 | 15.900 | 16.740 | 16.740 | 44,063,977 |
| 2026-08-20 | 17.200 | 17.200 | 16.200 | 16.400 | 16.400 | 55,805,055 |
| 2026-08-19 | 17.440 | 18.220 | 16.780 | 16.880 | 16.880 | 69,605,867 |
| 2026-08-18 | 18.270 | 18.560 | 17.770 | 18.000 | 18.000 | 80,505,906 |
| 2026-08-17 | 17.500 | 18.600 | 17.330 | 18.390 | 18.390 | 97,446,750 |
| 2026-08-14 | 17.100 | 17.500 | 16.900 | 17.450 | 17.450 | 64,703,039 |
| 2026-08-13 | 17.600 | 17.810 | 16.960 | 17.000 | 17.000 | 74,078,289 |
| 2026-08-12 | 17.760 | 17.810 | 17.230 | 17.520 | 17.520 | 85,390,195 |
| 2026-08-11 | 17.960 | 18.940 | 17.550 | 17.770 | 17.770 | 127,222,844 |
| 2026-08-10 | 17.700 | 18.870 | 17.600 | 18.110 | 18.110 | 144,505,453 |
| 2026-08-07 | 17.000 | 17.330 | 16.430 | 17.220 | 17.220 | 122,158,438 |
| 2026-08-06 | 16.700 | 17.300 | 16.320 | 17.060 | 17.060 | 147,232,688 |
| 2026-08-05 | 15.700 | 16.880 | 15.550 | 16.570 | 16.570 | 125,382,047 |
| 2026-08-04 | 14.820 | 15.520 | 14.720 | 15.400 | 15.400 | 84,508,680 |
| 2026-08-03 | 14.560 | 15.620 | 14.380 | 14.860 | 14.860 | 74,361,047 |
| 2026-07-31 | 15.010 | 15.340 | 14.400 | 14.430 | 14.430 | 84,185,508 |
| 2026-07-30 | 15.340 | 15.780 | 14.080 | 14.230 | 14.230 | 83,617,211 |
| 2026-07-29 | 15.430 | 15.710 | 14.800 | 15.440 | 15.440 | 77,079,188 |
| 2026-07-28 | 15.560 | 16.370 | 15.260 | 15.390 | 15.390 | 60,915,363 |
| 2026-07-27 | 15.300 | 16.100 | 15.010 | 16.090 | 16.090 | 98,979,727 |
| 2026-07-24 | 16.310 | 16.760 | 15.510 | 15.560 | 15.560 | 116,632,492 |
| 2026-07-23 | 17.000 | 17.750 | 16.570 | 17.160 | 17.160 | 140,743,906 |
| 2026-07-22 | 17.370 | 18.060 | 16.500 | 17.100 | 17.100 | 184,672,000 |
| 2026-07-21 | 16.560 | 16.850 | 15.220 | 16.850 | 16.850 | 148,714,062 |
Page 1 of 1 · 60 trading days
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.