Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	181.00	187.52	179.00	186.10	100.13	3,661,971
2022-05-09	187.00	189.58	182.00	183.64	98.806	3,540,966
2022-05-06	180.66	194.44	178.03	185.31	99.705	5,536,391
2022-05-05	182.52	189.30	175.00	185.00	99.538	6,956,538
2022-04-29	187.00	187.00	168.39	183.22	98.580	10,664,997
2022-04-28	205.00	205.00	185.76	185.76	99.947	9,871,501
2022-04-27	226.61	232.24	215.10	232.20	124.93	6,683,486
2022-04-26	221.50	232.71	216.00	225.16	121.15	5,670,045
2022-04-25	228.27	234.00	213.00	215.20	115.79	4,688,248
2022-04-22	232.89	238.50	225.21	228.40	122.89	4,140,108
2022-04-21	235.96	242.96	235.96	237.50	127.79	4,267,527
2022-04-20	271.46	271.46	236.00	237.70	127.89	8,871,181
2022-04-19	283.63	286.20	268.26	271.50	146.08	5,574,728
2022-04-18	282.62	289.94	279.10	286.20	153.99	3,650,401
2022-04-15	298.00	301.46	283.00	283.00	152.27	7,315,711
2022-04-14	291.02	312.00	283.92	304.00	163.57	10,836,162
2022-04-13	294.99	294.99	285.30	286.91	154.37	5,551,187
2022-04-12	299.00	299.99	276.96	294.49	158.45	7,950,895
2022-04-11	269.00	286.88	267.00	280.70	151.03	5,939,858
2022-04-08	295.50	298.87	260.00	271.82	146.25	7,011,310
2022-04-07	293.66	297.50	288.56	290.64	156.38	3,389,680
2022-04-06	291.00	303.07	287.02	296.81	159.70	6,677,084
2022-04-01	282.55	291.64	282.22	283.03	152.28	3,920,424
2022-03-31	293.66	298.70	278.56	285.58	153.65	5,563,392
2022-03-30	290.00	301.56	280.12	296.20	159.37	5,764,681
2022-03-29	298.00	308.30	289.17	292.22	157.23	7,946,870
2022-03-28	282.55	295.00	279.94	286.90	154.36	6,101,155
2022-03-25	285.66	293.35	275.00	275.00	147.96	6,242,218
2022-03-24	278.01	298.00	275.98	291.69	156.94	8,861,291
2022-03-23	270.37	273.90	264.21	271.10	145.86	4,261,444
2022-03-22	285.00	285.00	266.88	270.00	145.27	5,900,840
2022-03-21	280.00	288.95	275.50	284.82	153.25	8,011,011
2022-03-18	266.87	275.98	259.87	273.50	147.15	6,981,115
2022-03-17	264.84	277.00	261.50	265.45	142.82	7,749,700
2022-03-16	285.00	285.00	254.18	263.99	142.04	11,083,287
2022-03-15	285.83	292.90	272.06	273.00	146.89	11,489,111
2022-03-14	338.38	339.80	290.20	301.01	161.96	20,073,189
2022-03-11	279.00	328.98	273.80	323.55	174.08	17,237,206
2022-03-10	252.00	280.50	240.20	274.18	147.52	11,287,995
2022-03-09	243.23	248.80	233.00	241.38	129.87	6,254,278
2022-03-08	258.40	261.87	238.00	239.00	128.59	6,998,182
2022-03-07	263.01	270.20	255.30	259.59	139.67	5,056,621
2022-03-04	261.82	277.76	257.80	265.97	143.10	7,084,183
2022-03-03	258.88	270.48	253.52	263.68	141.87	8,783,579
2022-03-02	240.10	268.89	237.50	257.75	138.68	9,302,450
2022-03-01	250.00	253.89	237.19	245.00	131.82	6,982,654
2022-02-28	239.00	258.44	239.00	251.80	135.48	12,882,537
2022-02-25	207.50	239.38	207.50	235.00	126.44	12,305,529
2022-02-24	212.00	218.60	198.00	204.70	110.14	6,890,135
2022-02-23	213.01	217.60	212.62	214.58	115.45	4,559,802
2022-02-22	224.00	225.00	210.65	212.53	114.35	7,294,082
2022-02-21	228.99	234.88	222.00	232.06	124.86	8,471,989
2022-02-18	212.40	228.84	211.00	225.00	121.06	9,383,413
2022-02-17	210.00	217.55	207.02	212.26	114.20	6,553,271
2022-02-16	205.00	216.97	199.79	209.53	112.74	8,070,345
2022-02-15	199.30	202.80	197.80	202.25	108.82	3,446,832
2022-02-14	198.90	205.67	196.38	199.50	107.34	4,991,995
2022-02-11	210.00	213.70	199.80	199.95	107.58	9,439,155
2022-02-10	220.00	226.66	216.02	216.47	116.47	6,358,252
2022-02-09	216.45	221.80	208.99	219.00	117.83	6,638,956

← NewerPage 19 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.