Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	77.520	78.610	75.880	76.960	60.762	3,318,912
2023-02-02	76.730	78.300	76.610	77.730	61.370	3,568,812
2023-02-01	75.050	77.280	74.710	76.690	60.549	3,697,617
2023-01-31	75.830	76.010	74.130	74.770	59.033	2,009,031
2023-01-30	77.990	77.990	75.020	75.610	59.696	3,015,963
2023-01-20	75.120	76.760	74.900	76.680	60.541	2,612,347
2023-01-19	74.060	75.500	73.660	75.130	59.318	1,924,689
2023-01-18	75.500	75.500	74.220	74.500	58.820	1,757,599
2023-01-17	77.000	77.020	74.740	75.060	59.262	2,686,746
2023-01-16	74.500	77.680	74.480	76.630	60.502	3,907,930
2023-01-13	74.140	74.700	73.260	74.490	58.812	1,870,332
2023-01-12	74.490	74.800	72.940	73.930	58.370	3,083,638
2023-01-11	75.880	77.380	74.600	74.650	58.939	4,245,891
2023-01-10	77.150	77.420	75.880	76.280	60.226	1,854,534
2023-01-09	77.760	78.000	76.510	76.830	60.660	2,639,671
2023-01-06	77.330	78.410	76.340	77.330	61.055	2,644,096
2023-01-05	76.180	78.180	75.560	77.580	61.252	3,152,541
2023-01-04	77.470	77.800	75.820	76.320	60.257	2,911,074
2023-01-03	77.790	78.210	76.100	77.200	60.952	3,166,353
2022-12-30	78.970	79.150	77.050	77.110	60.881	3,074,446
2022-12-29	78.520	81.460	78.120	78.710	62.144	3,716,362
2022-12-28	80.890	81.460	78.800	78.820	62.231	3,988,329
2022-12-27	85.000	85.690	80.150	81.000	63.952	6,553,929
2022-12-26	87.300	88.640	85.030	85.710	67.671	2,998,029
2022-12-23	85.880	88.860	82.920	87.360	68.974	5,003,103
2022-12-22	89.280	90.000	85.620	85.720	67.679	3,769,884
2022-12-21	90.020	90.840	88.550	89.110	70.355	3,418,174
2022-12-20	96.140	97.290	89.800	90.020	71.074	6,909,241
2022-12-19	100.81	103.00	96.010	96.810	76.435	6,246,084
2022-12-16	103.00	105.41	101.21	101.44	80.090	4,587,349
2022-12-15	101.12	105.00	101.12	103.19	81.472	4,665,474
2022-12-14	106.61	107.60	101.01	102.30	80.769	5,691,412
2022-12-13	108.58	109.84	104.01	106.60	84.164	7,330,392
2022-12-12	118.00	118.98	108.52	110.60	87.322	12,640,108
2022-12-09	104.10	114.85	104.10	113.06	89.264	17,268,510
2022-12-08	100.31	103.50	99.320	100.80	79.585	8,285,856
2022-12-07	95.300	101.85	92.680	100.40	79.269	8,737,677
2022-12-06	105.00	105.20	94.360	94.610	74.698	10,121,761
2022-12-05	113.00	114.00	102.00	105.00	82.901	9,333,772
2022-12-02	108.23	114.41	108.02	111.40	87.954	9,656,414
2022-12-01	116.88	118.15	105.60	107.35	84.756	11,921,451
2022-11-30	115.97	122.60	112.67	117.36	92.659	11,934,898
2022-11-29	104.00	122.00	103.63	116.50	91.980	17,161,978
2022-11-28	96.320	107.85	96.320	105.28	83.122	6,698,508
2022-11-25	104.31	104.80	98.680	98.800	78.006	5,381,445
2022-11-24	103.24	107.00	101.12	105.86	83.580	4,964,775
2022-11-23	107.33	109.46	101.95	103.25	81.519	4,673,356
2022-11-22	113.79	113.97	105.79	106.71	84.251	7,420,726
2022-11-21	103.22	115.72	100.77	114.63	90.504	12,051,146
2022-11-18	98.800	105.99	98.800	104.12	82.206	7,948,723
2022-11-17	100.00	101.99	96.600	99.290	78.393	4,978,012
2022-11-16	105.02	108.70	101.10	101.11	79.830	4,634,158
2022-11-15	102.00	106.55	98.030	105.00	82.901	6,050,766
2022-11-14	95.580	106.07	92.260	104.00	82.111	8,849,314
2022-11-11	112.00	112.18	97.290	98.180	77.516	11,814,190
2022-11-10	104.00	112.98	104.00	107.65	84.993	8,709,860
2022-11-09	99.400	104.00	97.220	102.94	81.274	5,653,689
2022-11-08	103.49	103.49	97.200	99.210	78.329	6,177,747
2022-11-07	101.79	108.99	101.79	103.78	81.938	8,548,221
2022-11-04	93.790	108.35	93.220	105.02	82.917	9,766,425

← NewerPage 16 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.