Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	40.000	40.660	39.730	40.070	40.070	1,586,234
2023-07-28	39.960	40.120	39.400	39.810	39.810	977,504
2023-07-27	40.000	40.380	39.680	39.700	39.700	987,577
2023-07-26	38.890	40.200	38.890	40.050	40.050	1,991,499
2023-07-25	38.970	39.500	38.680	39.170	39.170	1,111,301
2023-07-24	38.300	39.320	38.210	38.900	38.900	1,249,366
2023-07-21	37.600	38.930	37.600	38.630	38.630	1,563,003
2023-07-20	38.470	38.660	37.710	37.780	37.780	1,013,122
2023-07-19	38.900	38.980	38.000	38.110	38.110	949,786
2023-07-18	38.770	39.120	38.340	38.530	38.530	1,030,128
2023-07-17	39.300	39.300	38.310	38.490	38.490	1,039,204
2023-07-14	38.500	39.250	38.200	38.850	38.850	1,638,685
2023-07-13	38.600	38.900	38.280	38.490	38.490	1,128,044
2023-07-12	38.770	38.860	38.100	38.180	38.180	1,081,968
2023-07-11	38.430	38.850	38.250	38.750	38.750	996,257
2023-07-10	38.200	39.390	38.170	38.420	38.420	1,836,533
2023-07-07	38.300	38.600	37.840	38.150	38.150	873,498
2023-07-06	38.360	38.620	38.090	38.300	38.300	991,644
2023-07-05	38.980	39.000	38.400	38.480	38.480	1,178,237
2023-07-04	38.800	38.960	38.230	38.600	38.600	1,043,791
2023-07-03	37.780	39.080	37.780	38.650	38.650	1,865,600
2023-06-30	37.500	38.660	37.500	37.720	37.720	1,453,792
2023-06-29	37.430	38.390	37.370	37.740	37.740	1,363,968
2023-06-28	38.230	38.690	37.540	37.600	37.600	959,939
2023-06-27	38.440	38.960	38.080	38.410	38.410	1,080,375
2023-06-26	38.770	38.770	37.000	38.050	38.050	1,360,695
2023-06-21	49.270	50.710	48.020	48.030	37.921	2,201,808
2023-06-20	49.750	50.000	48.920	49.090	38.758	1,544,432
2023-06-19	50.980	51.200	49.600	49.610	39.169	1,235,242
2023-06-16	50.280	51.200	50.100	50.790	40.100	1,483,755
2023-06-15	49.500	50.250	49.020	49.980	39.461	1,154,559
2023-06-14	50.440	50.790	48.910	49.490	39.074	1,991,667
2023-06-13	51.510	51.510	50.370	50.370	39.769	1,128,952
2023-06-12	51.680	51.680	50.450	51.110	40.353	1,403,158
2023-06-09	51.710	51.750	50.280	51.540	40.692	2,749,782
2023-06-08	52.090	52.350	51.300	51.500	40.661	1,916,234
2023-06-07	52.770	53.520	52.230	52.590	41.522	1,501,888
2023-06-06	54.580	55.030	52.390	52.530	41.474	2,126,728
2023-06-05	55.710	56.250	54.110	54.450	42.990	1,998,486
2023-06-02	56.300	56.790	55.660	55.700	43.977	1,567,585
2023-06-01	56.120	57.930	55.010	56.480	44.593	3,008,310
2023-05-31	54.510	59.220	54.110	56.190	44.364	5,022,874
2023-05-30	52.680	54.380	52.680	54.100	42.714	1,956,619
2023-05-29	52.920	54.280	52.390	52.750	41.648	1,219,147
2023-05-26	53.030	54.170	52.150	53.450	42.201	1,532,782
2023-05-25	53.610	53.690	52.820	53.210	42.011	1,275,957
2023-05-24	54.390	54.490	53.530	53.760	42.445	1,547,095
2023-05-23	53.300	55.470	53.210	54.550	43.069	3,711,928
2023-05-22	53.500	54.010	52.810	53.100	41.924	1,089,007
2023-05-19	52.640	53.760	52.050	53.530	42.264	1,978,989
2023-05-18	53.960	54.120	52.200	52.480	41.435	1,921,386
2023-05-17	53.970	54.290	53.290	53.910	42.564	963,104
2023-05-16	53.910	54.430	53.350	53.950	42.595	1,346,954
2023-05-15	53.440	54.280	53.000	54.150	42.753	1,323,439
2023-05-12	54.330	54.730	53.220	53.440	42.193	1,516,789
2023-05-11	54.980	55.380	53.820	54.330	42.895	1,382,660
2023-05-10	54.570	55.380	53.800	54.720	43.203	1,700,648
2023-05-09	55.380	55.420	54.110	54.120	42.729	1,793,420
2023-05-08	57.220	57.440	54.850	55.420	43.756	3,379,566
2023-05-05	58.320	58.400	56.100	57.190	45.153	1,964,856

← NewerPage 14 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.