Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.000	31.390	29.810	31.000	31.000	1,239,466
2024-01-23	30.600	31.050	29.710	30.680	30.680	1,064,622
2024-01-22	32.990	33.000	30.660	30.700	30.700	1,585,742
2024-01-19	33.100	33.680	32.580	33.050	33.050	1,235,210
2024-01-18	33.830	34.090	31.880	33.030	33.030	1,937,240
2024-01-17	34.740	35.070	33.800	33.970	33.970	860,749
2024-01-16	34.900	35.250	34.420	34.740	34.740	845,174
2024-01-15	35.290	35.750	34.590	34.950	34.950	992,956
2024-01-12	35.240	36.180	35.020	35.200	35.200	1,134,826
2024-01-11	35.280	35.500	34.570	35.240	35.240	1,166,807
2024-01-10	34.990	35.600	34.360	35.130	35.130	1,331,665
2024-01-09	35.300	35.790	34.720	35.010	35.010	1,320,456
2024-01-08	36.210	36.870	35.080	35.300	35.300	2,091,655
2024-01-05	37.160	37.380	36.540	36.730	36.730	2,445,353
2024-01-04	35.250	37.200	35.010	37.150	37.150	3,925,705
2024-01-03	35.180	35.990	35.180	35.370	35.370	949,106
2024-01-02	35.910	36.850	35.520	35.520	35.520	1,500,331
2023-12-29	35.750	36.250	35.260	35.760	35.760	2,443,038
2023-12-28	34.680	35.680	34.340	35.610	35.610	2,018,995
2023-12-27	34.980	34.990	34.240	34.630	34.630	1,347,712
2023-12-26	35.480	35.510	34.740	34.760	34.760	1,137,007
2023-12-25	35.690	36.070	35.370	35.480	35.480	839,318
2023-12-22	36.400	36.860	35.680	35.680	35.680	1,506,483
2023-12-21	36.690	36.900	35.660	36.520	36.520	1,462,484
2023-12-20	37.300	37.390	36.680	36.690	36.690	894,159
2023-12-19	37.500	37.810	36.800	37.340	37.340	1,490,866
2023-12-18	38.600	38.830	37.710	37.760	37.760	943,021
2023-12-15	39.110	39.180	38.520	38.610	38.610	1,292,845
2023-12-14	38.890	39.660	38.890	39.150	39.150	1,719,925
2023-12-13	37.920	39.440	37.710	38.890	38.890	2,533,685
2023-12-12	38.000	38.270	37.450	38.020	38.020	1,566,729
2023-12-11	38.200	38.200	37.050	37.930	37.930	2,592,814
2023-12-08	37.020	38.620	36.500	38.120	38.120	4,344,389
2023-12-07	37.420	37.510	36.600	36.960	36.960	1,975,412
2023-12-06	37.870	38.090	37.210	37.340	37.340	1,634,405
2023-12-05	38.800	38.890	37.950	37.950	37.950	1,730,435
2023-12-04	39.850	39.900	38.600	38.660	38.660	2,264,528
2023-12-01	39.220	39.930	38.790	39.500	39.500	2,083,198
2023-11-30	39.330	39.770	38.700	39.170	39.170	2,743,592
2023-11-29	40.300	40.300	39.200	39.260	39.260	2,136,468
2023-11-28	40.400	40.640	39.780	40.150	40.150	1,355,751
2023-11-27	41.980	42.280	39.610	40.170	40.170	3,422,596
2023-11-24	42.880	43.160	41.000	41.880	41.880	2,902,703
2023-11-23	42.860	43.270	42.540	42.880	42.880	918,680
2023-11-22	43.500	43.860	42.710	42.770	42.770	1,373,844
2023-11-21	43.450	44.660	43.280	43.520	43.520	1,693,580
2023-11-20	43.080	43.720	43.080	43.450	43.450	1,475,640
2023-11-17	43.050	43.490	42.750	43.410	43.410	1,102,133
2023-11-16	43.360	43.600	43.010	43.270	43.270	1,330,677
2023-11-15	43.900	44.000	43.430	43.630	43.630	1,603,006
2023-11-14	42.830	43.760	42.810	43.680	43.680	2,429,624
2023-11-13	43.300	43.640	42.580	43.020	43.020	1,919,359
2023-11-10	42.750	43.470	42.320	43.030	43.030	2,129,992
2023-11-09	44.300	44.530	42.340	43.210	43.210	4,226,798
2023-11-08	41.890	45.440	41.890	44.000	44.000	6,992,949
2023-11-07	40.650	42.910	40.290	41.890	41.890	5,048,933
2023-11-06	38.980	41.390	38.980	40.660	40.660	4,850,468
2023-11-03	39.000	39.100	38.520	38.920	38.920	1,104,630
2023-11-02	38.960	39.290	38.700	38.870	38.870	1,233,860
2023-11-01	39.030	39.140	38.580	38.870	38.870	992,530

← NewerPage 12 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.