Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.360 | 3.440 | 3.350 | 3.420 | 3.420 | 11,179,691 |
| 2024-07-24 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 6,547,465 |
| 2024-07-23 | 3.390 | 3.430 | 3.370 | 3.380 | 3.380 | 7,202,170 |
| 2024-07-22 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 9,103,420 |
| 2024-07-19 | 3.360 | 3.480 | 3.330 | 3.440 | 3.440 | 21,295,410 |
| 2024-07-18 | 3.340 | 3.370 | 3.300 | 3.370 | 3.370 | 11,945,376 |
| 2024-07-17 | 3.320 | 3.350 | 3.300 | 3.340 | 3.340 | 9,741,178 |
| 2024-07-16 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 6,075,540 |
| 2024-07-15 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 7,566,889 |
| 2024-07-12 | 3.320 | 3.350 | 3.320 | 3.330 | 3.330 | 5,625,677 |
| 2024-07-11 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 8,862,883 |
| 2024-07-10 | 3.280 | 3.320 | 3.250 | 3.260 | 3.260 | 5,692,149 |
| 2024-07-09 | 3.240 | 3.320 | 3.210 | 3.300 | 3.300 | 10,354,730 |
| 2024-07-08 | 3.320 | 3.330 | 3.220 | 3.230 | 3.230 | 9,620,120 |
| 2024-07-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-07-04 | 3.340 | 3.370 | 3.280 | 3.280 | 3.280 | 8,041,550 |
| 2024-07-03 | 3.340 | 3.380 | 3.340 | 3.350 | 3.350 | 5,623,630 |
| 2024-07-02 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 7,297,835 |
| 2024-07-01 | 3.340 | 3.370 | 3.300 | 3.360 | 3.360 | 7,806,820 |
| 2024-06-28 | 3.340 | 3.400 | 3.330 | 3.340 | 3.340 | 9,213,262 |
| 2024-06-27 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 7,255,638 |
| 2024-06-26 | 3.310 | 3.410 | 3.290 | 3.400 | 3.400 | 8,956,931 |
| 2024-06-25 | 3.280 | 3.340 | 3.270 | 3.310 | 3.310 | 7,697,015 |
| 2024-06-24 | 3.360 | 3.370 | 3.280 | 3.280 | 3.280 | 11,455,941 |
| 2024-06-21 | 3.370 | 3.440 | 3.370 | 3.370 | 3.370 | 7,789,916 |
| 2024-06-20 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 9,597,518 |
| 2024-06-19 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 8,148,546 |
| 2024-06-18 | 3.440 | 3.490 | 3.430 | 3.490 | 3.490 | 9,938,117 |
| 2024-06-17 | 3.390 | 3.450 | 3.380 | 3.440 | 3.440 | 9,248,703 |
| 2024-06-14 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 13,450,192 |
| 2024-06-13 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 7,104,994 |
| 2024-06-12 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 7,992,075 |
| 2024-06-11 | 3.410 | 3.450 | 3.380 | 3.450 | 3.450 | 9,766,663 |
| 2024-06-07 | 3.400 | 3.450 | 3.390 | 3.420 | 3.420 | 12,141,251 |
| 2024-06-06 | 3.460 | 3.480 | 3.360 | 3.380 | 3.380 | 20,070,888 |
| 2024-06-05 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 7,923,620 |
| 2024-06-04 | 3.460 | 3.510 | 3.460 | 3.510 | 3.510 | 8,850,383 |
| 2024-06-03 | 3.560 | 3.560 | 3.450 | 3.490 | 3.490 | 14,848,593 |
| 2024-05-31 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 7,247,099 |
| 2024-05-30 | 3.540 | 3.560 | 3.530 | 3.540 | 3.540 | 9,325,479 |
| 2024-05-29 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 9,248,368 |
| 2024-05-28 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 10,365,532 |
| 2024-05-27 | 3.600 | 3.620 | 3.570 | 3.620 | 3.620 | 11,377,013 |
| 2024-05-24 | 3.610 | 3.640 | 3.590 | 3.590 | 3.590 | 11,056,088 |
| 2024-05-23 | 3.690 | 3.690 | 3.600 | 3.610 | 3.610 | 20,603,304 |
| 2024-05-22 | 3.700 | 3.720 | 3.680 | 3.690 | 3.690 | 13,222,545 |
| 2024-05-21 | 3.770 | 3.770 | 3.690 | 3.700 | 3.700 | 20,188,602 |
| 2024-05-20 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 21,857,218 |
| 2024-05-17 | 3.730 | 3.780 | 3.710 | 3.770 | 3.770 | 18,006,493 |
| 2024-05-16 | 3.730 | 3.750 | 3.710 | 3.730 | 3.730 | 14,653,248 |
| 2024-05-15 | 3.770 | 3.780 | 3.720 | 3.720 | 3.720 | 13,166,234 |
| 2024-05-14 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 16,910,325 |
| 2024-05-13 | 3.770 | 3.770 | 3.710 | 3.750 | 3.750 | 23,297,296 |
| 2024-05-10 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 21,802,093 |
| 2024-05-09 | 3.820 | 3.840 | 3.790 | 3.830 | 3.830 | 24,979,241 |
| 2024-05-08 | 3.850 | 3.860 | 3.800 | 3.810 | 3.810 | 25,148,624 |
| 2024-05-07 | 3.900 | 3.900 | 3.830 | 3.870 | 3.870 | 24,639,102 |
| 2024-05-06 | 3.890 | 3.930 | 3.870 | 3.900 | 3.900 | 35,610,576 |
| 2024-04-30 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 51,286,739 |
| 2024-04-29 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 75,034,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.0790 CNY |
| 2022-06-02 | 0.0620 CNY |
| 2021-06-09 | 0.0520 CNY |
| 2020-05-21 | 0.0840 CNY |
| 2019-06-12 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.