14-day Premium Trial Subscription Try For FreeTry Free
SZCE:002167

Guangdong Ornt Zrcnc Ind Sci & Tec CoLtd Stock Price (Quote)

Shenzhen Stock Exchange > Basic Materials > Chemicals
Open Broker Account
¥7.86
-0.470 (-5.64%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥141.16 ¥183.01 Tuesday, 30th Apr 2024 002167.SZ stock ended at ¥7.86. This is 5.64% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.61% from a day low at ¥7.78 to a day high of ¥8.45.
90 days ¥141.16 ¥227.30
52 weeks ¥84.73 ¥227.30

Historical Guangdong Ornt Zrcnc Ind Sci & Tec CoLtd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥7.87 ¥8.45 ¥7.78 ¥7.86 95 227 210
Apr 29, 2024 ¥7.87 ¥8.45 ¥7.87 ¥8.33 121 084 993
Apr 26, 2024 ¥7.44 ¥8.38 ¥7.44 ¥8.10 120 742 645
Apr 25, 2024 ¥7.44 ¥8.50 ¥7.44 ¥8.11 131 169 094
Apr 24, 2024 ¥7.44 ¥8.18 ¥7.44 ¥8.10 103 039 976
Apr 23, 2024 ¥7.44 ¥8.36 ¥7.25 ¥8.05 143 040 941
Apr 22, 2024 ¥7.44 ¥8.37 ¥7.44 ¥7.71 141 899 798
Apr 19, 2024 ¥7.90 ¥7.96 ¥7.40 ¥7.81 172 058 771
Apr 18, 2024 ¥7.90 ¥7.90 ¥6.56 ¥7.51 152 782 502
Apr 17, 2024 ¥7.90 ¥7.90 ¥6.65 ¥6.83 108 734 600
Apr 16, 2024 ¥7.90 ¥7.90 ¥5.95 ¥6.54 139 019 207
Apr 15, 2024 ¥7.90 ¥7.90 ¥6.59 ¥6.59 113 302 406
Apr 12, 2024 ¥8.32 ¥8.32 ¥7.29 ¥7.32 140 041 686
Apr 11, 2024 ¥8.32 ¥8.40 ¥7.80 ¥7.89 146 616 555
Apr 10, 2024 ¥8.32 ¥8.93 ¥8.32 ¥8.57 189 451 335
Apr 09, 2024 ¥8.32 ¥9.31 ¥8.16 ¥9.30 268 703 216
Apr 08, 2024 ¥8.32 ¥8.46 ¥8.03 ¥8.46 190 242 209
Apr 03, 2024 ¥5.77 ¥8.32 ¥5.77 ¥7.69 190 890 078
Apr 02, 2024 ¥5.77 ¥7.56 ¥5.77 ¥7.56 63 810 824
Apr 01, 2024 ¥5.77 ¥6.88 ¥5.77 ¥6.87 120 922 514
Mar 29, 2024 ¥5.36 ¥6.39 ¥5.36 ¥6.25 74 407 822
Mar 28, 2024 ¥5.36 ¥5.89 ¥5.36 ¥5.81 49 786 922
Mar 27, 2024 ¥5.36 ¥5.98 ¥5.36 ¥5.49 48 652 711
Mar 26, 2024 ¥5.36 ¥5.73 ¥5.33 ¥5.63 30 032 683
Mar 25, 2024 ¥5.40 ¥5.60 ¥5.36 ¥5.37 14 587 207
Click to get the best stock tips daily for free!

About Guangdong Ornt Zrcnc Ind Sci & Tec CoLtd

Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd produces and sells zirconic products. The company offers zirconium oxychloride, zirconium dioxide, fused zirconia, zirconium silicate, stabilized zirconia, minerals, structural ceramics, and ceramic knife. Its products are used in textile, leather, rubber additive, metal surface treatment agent, coating desiccant, ceramic glaze, catalyst, waterproof agent, precision ceramic, electric component, gla... 002167.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT