Zhejiang Orient Gene Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	27.760	29.730	27.760	29.520	29.520	2,529,542
2024-04-26	27.060	27.890	27.060	27.760	27.760	1,176,949
2024-04-25	27.430	27.530	27.010	27.250	27.250	931,481
2024-04-24	27.250	27.540	26.660	27.320	27.320	864,323
2024-04-23	26.940	27.380	26.550	27.250	27.250	1,129,264
2024-04-22	26.380	27.200	25.900	26.970	26.970	1,363,161
2024-04-19	26.910	27.200	25.880	26.320	26.320	1,746,710
2024-04-18	27.480	27.590	26.510	27.050	27.050	1,308,400
2024-04-17	27.500	28.270	26.960	27.520	27.520	1,451,576
2024-04-16	28.330	28.590	27.310	27.360	27.360	1,398,583
2024-04-15	28.700	29.500	27.920	28.330	28.330	1,118,821
2024-04-12	29.200	29.490	28.680	29.000	29.000	905,753
2024-04-11	29.650	30.090	29.180	29.200	29.200	786,127
2024-04-10	30.200	30.620	29.660	29.780	29.780	840,047
2024-04-09	29.610	30.500	29.330	30.420	30.420	1,020,969
2024-04-08	30.470	30.470	29.650	29.670	29.670	1,580,063
2024-04-03	30.710	31.250	30.300	30.530	30.530	1,196,371
2024-04-02	31.250	31.250	30.560	30.870	30.870	1,018,292
2024-04-01	30.250	31.250	30.250	31.180	31.180	1,804,996
2024-03-29	30.060	30.330	29.540	30.250	30.250	612,040
2024-03-28	29.960	30.330	29.370	30.060	30.060	1,577,851
2024-03-27	31.080	31.200	29.800	29.810	29.810	1,210,679
2024-03-26	31.500	31.760	30.230	30.540	30.540	1,479,598
2024-03-25	31.520	31.820	30.620	30.640	30.640	1,603,469
2024-03-22	32.010	32.180	31.380	31.650	31.650	1,769,657
2024-03-21	32.500	32.500	31.830	32.000	32.000	2,155,245
2024-03-20	31.060	32.240	30.930	32.020	32.020	2,321,841
2024-03-19	31.450	32.130	31.210	31.270	31.270	2,317,141
2024-03-18	30.010	31.480	29.750	31.450	31.450	2,344,075
2024-03-15	29.360	30.130	29.360	30.020	30.020	1,467,238
2024-03-14	30.300	30.730	29.530	29.720	29.720	1,618,594
2024-03-13	30.490	30.490	29.710	30.100	30.100	1,428,887
2024-03-12	29.830	31.000	29.830	30.360	30.360	1,762,507
2024-03-11	29.320	30.030	29.320	29.900	29.900	3,262,093
2024-03-08	29.780	30.250	28.700	29.880	29.880	3,730,674
2024-03-07	31.140	31.300	29.850	29.850	29.850	2,034,054
2024-03-06	31.100	31.700	30.570	30.970	30.970	1,530,319
2024-03-05	32.200	32.200	31.200	31.380	31.380	1,811,137
2024-03-04	31.720	32.480	31.720	32.200	32.200	1,477,542
2024-03-01	32.180	32.300	31.590	31.990	31.990	1,573,692
2024-02-29	31.200	32.300	31.060	32.150	32.150	1,698,626
2024-02-28	32.850	34.300	31.400	31.520	31.520	2,819,534
2024-02-27	32.000	32.800	31.900	32.770	32.770	1,709,942
2024-02-26	31.980	32.930	31.680	32.300	32.300	1,787,447
2024-02-23	32.260	32.280	31.210	31.900	31.900	1,717,842
2024-02-22	32.150	32.550	31.810	32.190	32.190	993,573
2024-02-21	31.690	32.830	31.390	32.200	32.200	1,842,402
2024-02-20	32.670	32.830	31.680	32.010	32.010	1,536,323
2024-02-19	33.170	33.530	32.500	32.650	32.650	2,125,236
2024-02-08	31.020	33.360	30.900	33.180	33.180	3,613,906
2024-02-07	29.810	31.440	29.240	30.600	30.600	3,167,437
2024-02-06	26.840	29.650	26.120	29.400	29.400	3,055,703
2024-02-05	28.000	28.370	25.000	26.110	26.110	2,289,559
2024-02-02	29.400	29.460	26.900	28.600	28.600	2,395,273
2024-02-01	27.300	31.850	27.300	29.160	29.160	3,765,432
2024-01-31	29.520	29.520	27.200	27.240	27.240	1,963,663
2024-01-30	30.510	30.900	29.590	29.590	29.590	993,898
2024-01-29	31.990	32.240	30.950	30.950	30.950	1,012,639
2024-01-26	32.100	33.330	31.780	31.910	31.910	1,304,243
2024-01-25	30.710	32.390	30.710	32.290	32.290	1,410,631

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	2.4000 CNY
2022-06-16	8.6520 CNY
2021-07-09	4.2000 CNY
2020-06-10	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.