Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	58.010	59.410	57.480	58.550	46.227	2,481,512
2023-04-28	58.010	59.370	56.800	58.880	46.488	4,193,443
2023-04-27	60.990	61.740	59.080	60.790	47.996	2,783,290
2023-04-26	58.000	62.000	58.000	61.530	48.580	2,331,207
2023-04-25	61.990	62.120	59.940	60.530	47.790	2,078,557
2023-04-24	63.950	64.900	61.300	61.990	48.943	2,632,212
2023-04-21	63.460	65.950	63.420	63.900	50.451	3,515,560
2023-04-20	65.090	65.090	63.420	63.560	50.183	1,805,534
2023-04-19	65.990	66.140	64.410	65.280	51.541	2,333,709
2023-04-18	66.470	66.650	65.750	65.990	52.101	1,245,464
2023-04-17	66.690	66.960	65.750	66.460	52.472	1,629,084
2023-04-14	66.410	67.800	66.110	66.690	52.654	2,772,932
2023-04-13	65.640	66.890	64.130	66.230	52.291	2,420,803
2023-04-12	66.260	67.150	65.390	65.650	51.833	1,382,593
2023-04-11	66.250	66.850	65.000	66.260	52.314	1,800,934
2023-04-10	67.070	67.860	66.080	66.250	52.306	1,904,678
2023-04-07	65.310	67.180	65.030	67.050	52.938	2,500,911
2023-04-06	65.100	65.810	65.020	65.310	51.564	1,298,205
2023-04-04	67.680	67.700	65.000	65.170	51.454	3,497,773
2023-04-03	68.410	69.140	67.270	67.570	53.349	2,115,516
2023-03-31	68.400	68.920	67.880	68.470	54.059	1,266,780
2023-03-30	68.370	68.810	67.400	68.270	53.901	1,390,692
2023-03-29	69.230	69.850	67.720	68.290	53.917	1,890,727
2023-03-28	69.400	70.780	68.640	69.200	54.636	2,771,652
2023-03-27	68.700	69.660	67.110	68.580	54.146	2,841,712
2023-03-24	67.600	69.850	67.570	68.880	54.383	3,208,957
2023-03-23	69.200	69.670	66.990	67.520	53.309	3,785,198
2023-03-22	70.150	70.690	69.100	69.380	54.778	1,948,093
2023-03-21	69.970	70.470	69.440	69.850	55.149	1,702,363
2023-03-20	71.800	72.000	69.040	69.970	55.244	3,278,917
2023-03-17	72.280	72.800	71.710	71.800	56.688	1,707,745
2023-03-16	73.820	74.120	72.100	72.300	57.083	1,703,978
2023-03-15	73.950	75.690	73.610	74.330	58.686	2,289,037
2023-03-14	73.900	75.390	72.000	73.530	58.054	2,696,895
2023-03-13	77.000	77.540	73.560	74.820	59.073	3,011,528
2023-03-10	76.660	77.660	75.220	77.180	60.936	3,121,768
2023-03-09	74.930	77.680	74.610	76.650	60.518	4,427,724
2023-03-08	74.170	75.550	72.880	74.910	59.144	3,016,515
2023-03-07	72.000	75.770	72.000	74.180	58.568	6,076,755
2023-03-06	72.680	72.770	71.600	71.940	56.799	1,211,480
2023-03-03	71.520	73.370	70.980	72.670	57.375	2,206,314
2023-03-02	72.720	72.990	71.390	71.520	56.467	2,201,259
2023-03-01	73.400	73.880	72.720	72.900	57.557	2,060,137
2023-02-28	73.100	73.980	72.110	73.770	58.244	4,040,162
2023-02-27	76.230	76.890	74.960	75.050	59.254	1,577,043
2023-02-24	76.330	76.900	75.650	76.330	60.265	1,751,299
2023-02-23	78.080	78.980	76.300	76.680	60.541	2,242,916
2023-02-22	77.570	77.980	77.000	77.440	61.141	1,334,020
2023-02-21	77.730	78.500	77.200	77.820	61.441	1,541,775
2023-02-20	77.750	78.490	75.620	77.600	61.268	2,123,155
2023-02-17	76.600	78.560	75.500	77.650	61.307	3,091,855
2023-02-16	78.880	79.470	75.800	76.280	60.226	3,153,483
2023-02-15	80.000	80.200	78.500	78.820	62.231	2,265,429
2023-02-14	80.020	80.880	79.590	79.970	63.139	2,422,480
2023-02-13	79.990	80.500	79.480	79.700	62.926	1,986,910
2023-02-10	79.870	81.300	79.600	79.990	63.155	2,275,071
2023-02-09	80.230	80.600	79.510	80.410	63.486	2,692,540
2023-02-08	80.990	81.090	79.430	80.180	63.305	3,176,463
2023-02-07	77.330	81.770	76.990	80.530	63.581	6,223,076
2023-02-06	76.180	78.150	76.180	76.950	60.754	2,206,993

← NewerPage 15 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.