Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	103.15	108.50	103.14	104.83	82.767	3,403,160
2022-08-02	110.94	110.94	102.00	103.20	81.480	4,174,930
2022-08-01	113.62	114.48	111.01	111.70	88.191	2,252,648
2022-07-29	116.90	117.35	113.00	113.45	89.572	2,858,097
2022-07-28	116.56	118.35	116.21	116.60	92.059	2,183,550
2022-07-27	116.35	119.60	115.19	117.26	92.581	2,928,642
2022-07-26	121.00	121.83	115.51	116.24	91.775	3,419,046
2022-07-25	118.65	123.90	118.21	120.25	94.941	4,253,127
2022-07-22	119.15	120.00	115.44	116.20	91.744	2,623,336
2022-07-21	118.88	122.10	117.60	119.00	93.954	3,163,480
2022-07-20	116.14	118.71	115.66	117.79	92.999	2,350,317
2022-07-19	116.74	117.50	114.70	115.65	91.309	1,844,420
2022-07-18	118.83	118.99	114.10	116.07	91.641	2,851,896
2022-07-15	120.00	122.43	116.55	118.37	93.457	3,200,679
2022-07-14	119.00	123.77	118.45	121.21	95.699	3,185,890
2022-07-13	118.68	121.90	117.00	119.26	94.160	2,419,218
2022-07-12	122.20	122.95	116.67	117.42	92.707	3,099,973
2022-07-11	122.94	125.66	121.28	122.18	96.465	4,186,456
2022-07-08	120.49	123.50	119.55	121.43	95.873	2,748,042
2022-07-07	128.00	129.88	120.00	121.50	95.928	4,297,077
2022-07-06	123.18	130.20	122.00	126.22	99.655	5,226,188
2022-07-05	120.98	123.98	118.80	123.20	97.270	4,992,310
2022-07-04	113.38	123.38	113.35	120.90	95.454	7,648,190
2022-07-01	115.15	115.15	112.00	112.60	88.901	3,221,803
2022-06-30	115.22	116.48	113.65	114.15	90.125	3,192,727
2022-06-29	114.01	119.50	113.54	115.23	90.978	5,105,372
2022-06-28	129.00	129.02	112.83	115.36	91.080	10,048,178
2022-06-27	131.16	133.22	129.27	129.77	102.46	3,347,744
2022-06-24	131.51	134.50	130.30	131.15	103.55	3,452,300
2022-06-23	130.76	132.41	128.35	131.10	103.51	2,998,099
2022-06-22	133.80	136.82	130.00	131.55	103.86	3,356,707
2022-06-21	136.84	138.88	132.00	132.40	104.53	3,672,448
2022-06-20	131.96	137.85	131.96	137.19	108.32	4,760,799
2022-06-17	131.01	134.49	129.05	132.80	104.85	4,460,317
2022-06-16	131.80	137.99	131.09	133.15	105.13	3,018,448
2022-06-15	190.13	192.07	186.28	188.33	101.33	4,132,934
2022-06-14	187.44	188.66	183.04	188.55	101.45	2,956,442
2022-06-13	188.40	192.40	186.61	188.98	101.68	4,323,688
2022-06-10	179.50	191.51	179.00	188.00	101.15	7,824,465
2022-06-09	177.93	179.91	174.23	177.14	95.309	3,132,297
2022-06-08	182.80	182.80	176.50	178.00	95.772	4,830,966
2022-06-07	178.56	184.70	175.36	182.86	98.386	6,491,160
2022-06-06	172.00	177.97	171.00	177.27	95.379	4,968,457
2022-06-02	170.20	172.58	167.42	170.89	91.946	2,988,620
2022-06-01	170.50	172.90	168.32	169.73	91.322	2,855,496
2022-05-31	170.75	172.30	166.31	170.69	91.839	3,927,109
2022-05-30	173.00	173.86	165.01	170.34	91.650	3,630,338
2022-05-27	172.88	176.66	170.50	172.57	92.850	4,734,221
2022-05-26	173.88	174.58	168.33	168.70	90.768	4,420,765
2022-05-25	173.97	175.95	171.55	173.10	93.135	3,400,462
2022-05-24	187.49	188.66	174.58	175.25	94.292	5,567,620
2022-05-23	184.45	187.97	182.11	187.49	100.88	4,944,120
2022-05-20	183.00	188.00	179.98	183.49	98.725	4,866,613
2022-05-19	178.59	185.00	178.03	183.70	98.838	2,896,719
2022-05-18	184.20	185.32	181.50	182.52	98.204	2,473,521
2022-05-17	188.03	188.69	178.10	184.40	99.215	4,342,479
2022-05-16	190.01	193.93	187.82	188.69	101.52	3,128,521
2022-05-13	192.00	193.89	186.69	190.01	102.23	3,846,756
2022-05-12	185.77	191.91	185.01	190.09	102.28	4,743,251
2022-05-11	185.00	192.49	184.08	186.09	100.12	4,308,623

← NewerPage 18 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.