Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	216.45	221.80	208.99	219.00	117.83	6,638,956
2022-02-08	221.00	222.90	210.02	218.58	117.61	5,638,859
2022-02-07	222.00	223.89	204.77	219.98	118.36	5,973,859
2022-01-28	222.56	230.00	214.29	220.00	118.37	6,894,750
2022-01-27	232.42	236.30	221.16	224.89	121.00	8,046,071
2022-01-26	234.00	235.55	221.22	222.95	119.96	5,563,316
2022-01-25	238.33	243.81	224.00	227.38	122.34	9,638,062
2022-01-24	228.14	236.79	211.50	232.00	124.83	12,782,132
2022-01-21	284.00	284.00	239.94	239.94	129.10	16,426,794
2022-01-20	320.00	336.60	294.01	299.92	161.37	13,618,735
2022-01-19	305.71	330.80	305.00	315.00	169.48	8,853,883
2022-01-18	331.00	331.53	300.00	312.66	168.22	14,916,594
2022-01-17	404.00	411.49	333.66	339.00	182.40	19,627,498
2022-01-14	359.88	411.62	346.00	411.62	221.47	12,580,955
2022-01-13	357.50	373.87	322.00	343.02	184.56	13,009,795
2022-01-12	295.00	354.00	287.00	350.02	188.33	13,571,090
2022-01-11	299.00	319.68	286.86	295.00	158.72	8,382,255
2022-01-10	290.01	311.25	288.90	300.60	161.74	8,872,795
2022-01-07	257.53	282.88	257.50	273.99	147.42	7,052,147
2022-01-06	253.00	257.88	239.00	257.88	138.75	6,493,285
2022-01-05	235.10	252.93	235.10	249.48	134.23	8,561,987
2022-01-04	240.00	249.00	234.99	236.93	127.48	6,595,345
2021-12-31	240.03	258.20	227.01	230.50	124.02	12,947,692
2021-12-30	244.44	247.14	215.01	235.32	126.61	17,114,005
2021-12-29	203.29	211.27	198.70	205.95	110.81	4,630,997
2021-12-28	196.01	207.99	195.25	203.70	109.60	3,057,579
2021-12-27	205.85	212.98	197.20	199.35	107.26	4,850,581
2021-12-24	192.00	204.60	188.50	203.00	109.22	4,876,349
2021-12-23	195.00	195.90	191.00	193.00	103.84	2,804,467
2021-12-22	189.00	198.00	188.24	195.38	105.12	4,326,257
2021-12-21	189.03	193.44	185.00	188.91	101.64	3,913,896
2021-12-20	176.37	195.00	175.02	189.03	101.71	8,015,241
2021-12-17	167.44	171.80	167.44	169.49	91.193	1,902,264
2021-12-16	173.34	173.98	166.00	167.10	89.907	3,054,164
2021-12-15	176.50	178.50	172.32	172.57	92.850	3,035,791
2021-12-14	171.58	179.67	171.58	178.00	95.772	4,206,066
2021-12-13	166.21	172.76	166.21	171.53	92.291	2,482,297
2021-12-10	169.80	170.00	165.88	166.99	89.848	2,293,331
2021-12-09	170.00	171.64	168.02	169.80	91.360	1,924,996
2021-12-08	170.21	172.00	169.00	170.84	91.919	2,109,167
2021-12-07	166.35	169.82	166.35	168.47	90.644	1,660,453
2021-12-06	168.01	169.88	163.64	167.87	90.321	3,034,745
2021-12-03	164.53	166.70	162.60	165.90	89.261	2,163,383
2021-12-02	168.00	172.58	164.00	164.59	88.556	3,339,226
2021-12-01	175.00	175.78	168.80	168.80	90.822	5,022,964
2021-11-30	168.80	177.76	166.20	176.91	95.185	7,547,633
2021-11-29	175.00	177.66	168.52	169.64	91.274	8,608,914
2021-11-26	162.80	166.89	157.66	159.00	85.549	4,404,348
2021-11-25	156.12	162.81	155.61	160.60	86.410	4,521,106
2021-11-24	154.12	156.89	152.66	154.89	83.337	2,796,677
2021-11-23	148.56	159.00	147.02	155.82	83.838	4,232,553
2021-11-22	147.54	150.98	145.65	149.11	80.228	3,084,545
2021-11-19	147.01	148.76	145.03	146.12	78.619	2,343,932
2021-11-18	150.54	152.46	146.99	147.00	79.092	2,979,666
2021-11-17	150.70	151.49	147.01	150.47	80.959	2,291,486
2021-11-16	150.11	152.88	148.50	150.87	81.175	3,015,971
2021-11-15	140.70	157.50	140.66	150.04	80.728	6,291,238
2021-11-12	138.00	141.60	137.73	140.66	75.681	2,739,444
2021-11-11	139.13	139.80	137.22	138.00	74.250	2,084,807
2021-11-10	138.06	140.80	137.50	139.34	74.971	2,174,084

← NewerPage 20 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.