Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	94.830	95.200	91.600	92.800	73.269	5,335,363
2022-11-02	83.010	101.00	83.010	96.340	76.063	10,357,508
2022-11-01	82.530	84.660	80.800	84.220	66.494	4,244,740
2022-10-31	78.000	84.170	77.980	82.600	65.215	4,251,894
2022-10-28	82.980	84.290	78.780	79.270	62.586	3,411,843
2022-10-27	83.900	84.600	82.200	83.640	66.036	2,734,710
2022-10-26	78.110	84.350	78.110	83.340	65.800	3,874,132
2022-10-25	79.080	80.950	77.680	79.160	62.499	2,315,416
2022-10-24	83.990	84.500	79.000	79.490	62.760	2,842,162
2022-10-21	84.100	84.440	81.020	83.000	65.531	2,529,612
2022-10-20	83.090	86.280	82.710	83.650	66.044	3,688,771
2022-10-19	86.000	86.000	82.550	83.310	65.776	3,826,587
2022-10-18	85.900	87.420	82.410	85.930	67.844	4,735,743
2022-10-17	82.530	87.480	82.530	85.880	67.805	6,451,395
2022-10-14	78.600	84.500	78.590	82.500	65.136	6,243,590
2022-10-13	75.500	78.640	74.710	77.900	61.505	3,130,105
2022-10-12	72.900	75.600	71.680	75.500	59.610	2,687,870
2022-10-11	76.900	76.900	70.700	72.900	57.557	3,135,308
2022-10-10	76.020	79.660	75.810	76.210	60.170	3,492,291
2022-09-30	75.930	77.600	75.210	75.470	59.586	1,947,607
2022-09-29	76.160	78.200	75.300	75.670	59.744	2,196,018
2022-09-28	76.300	79.470	75.000	75.010	59.223	3,154,147
2022-09-27	73.580	76.460	73.500	76.260	60.210	2,628,478
2022-09-26	75.150	75.730	73.500	73.750	58.228	1,543,268
2022-09-23	78.650	78.750	74.800	75.020	59.231	2,308,288
2022-09-22	76.940	81.020	76.420	78.780	62.199	3,025,324
2022-09-21	78.260	78.900	75.500	77.410	61.118	1,788,104
2022-09-20	79.720	79.900	78.170	78.560	62.026	1,357,035
2022-09-19	79.290	80.300	78.300	78.940	62.326	1,479,537
2022-09-16	81.990	82.340	79.250	79.290	62.602	2,311,957
2022-09-15	85.720	86.790	81.190	81.900	64.663	2,791,434
2022-09-14	84.030	85.460	83.200	85.180	67.252	2,336,079
2022-09-13	87.800	88.380	86.000	86.100	67.979	2,357,478
2022-09-09	88.200	88.920	87.340	87.800	69.321	1,584,060
2022-09-08	88.610	89.200	87.330	87.350	68.966	1,590,968
2022-09-07	89.380	90.280	87.920	88.700	70.032	1,755,736
2022-09-06	89.130	89.680	87.490	89.190	70.418	1,265,948
2022-09-05	90.650	91.300	88.300	88.990	70.260	1,600,550
2022-09-02	91.830	92.670	89.460	90.230	71.239	2,225,401
2022-09-01	88.200	92.760	88.020	91.150	71.966	3,362,518
2022-08-31	91.780	92.270	87.900	88.550	69.913	4,022,443
2022-08-30	100.80	101.00	90.250	91.880	72.542	6,839,942
2022-08-29	99.680	103.70	97.730	103.21	81.488	2,852,940
2022-08-26	102.58	104.00	100.01	100.09	79.024	1,971,306
2022-08-25	102.67	103.29	99.310	102.69	81.077	2,022,270
2022-08-24	105.05	105.05	101.50	101.59	80.209	2,152,156
2022-08-23	106.48	106.98	103.68	104.50	82.506	2,259,354
2022-08-22	108.21	108.24	104.88	106.87	84.377	2,018,448
2022-08-19	107.70	111.70	107.70	108.21	85.435	3,357,788
2022-08-18	106.91	109.80	104.29	108.09	85.340	2,784,448
2022-08-17	107.75	108.50	105.86	106.91	84.409	1,396,798
2022-08-16	107.81	108.27	106.65	107.00	84.480	1,225,806
2022-08-15	107.86	107.94	105.98	106.97	84.456	1,381,971
2022-08-12	108.66	109.20	107.11	108.15	85.388	1,410,992
2022-08-11	106.90	109.21	106.25	107.95	85.230	1,828,429
2022-08-10	108.24	109.50	106.00	106.20	83.848	1,633,369
2022-08-09	107.76	108.50	105.52	108.14	85.380	1,651,017
2022-08-08	108.50	110.77	107.23	107.99	85.262	2,514,666
2022-08-05	105.18	106.85	104.70	106.68	84.227	2,328,687
2022-08-04	105.78	106.88	103.28	104.05	82.151	1,760,775

← NewerPage 17 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.