Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.810 | 4.110 | 3.800 | 4.050 | 4.050 | 96,775,057 |
| 2024-04-25 | 3.820 | 3.830 | 3.780 | 3.800 | 3.800 | 12,335,920 |
| 2024-04-24 | 3.780 | 3.820 | 3.740 | 3.820 | 3.820 | 13,810,029 |
| 2024-04-23 | 3.770 | 3.800 | 3.750 | 3.780 | 3.780 | 15,026,141 |
| 2024-04-22 | 3.810 | 3.840 | 3.760 | 3.760 | 3.760 | 17,896,752 |
| 2024-04-19 | 3.780 | 3.850 | 3.780 | 3.810 | 3.810 | 21,858,437 |
| 2024-04-18 | 3.750 | 3.810 | 3.710 | 3.800 | 3.800 | 27,874,433 |
| 2024-04-17 | 3.650 | 3.740 | 3.650 | 3.740 | 3.740 | 22,083,382 |
| 2024-04-16 | 3.700 | 3.740 | 3.630 | 3.640 | 3.640 | 25,429,562 |
| 2024-04-15 | 3.670 | 3.750 | 3.570 | 3.710 | 3.710 | 32,239,562 |
| 2024-04-12 | 3.790 | 3.810 | 3.680 | 3.690 | 3.690 | 20,624,366 |
| 2024-04-11 | 3.760 | 3.820 | 3.750 | 3.800 | 3.800 | 14,090,089 |
| 2024-04-10 | 3.810 | 3.840 | 3.750 | 3.780 | 3.780 | 22,564,830 |
| 2024-04-09 | 3.790 | 3.820 | 3.780 | 3.810 | 3.810 | 18,503,666 |
| 2024-04-08 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 19,370,302 |
| 2024-04-03 | 3.820 | 3.840 | 3.800 | 3.810 | 3.810 | 17,549,057 |
| 2024-04-02 | 3.860 | 3.880 | 3.800 | 3.830 | 3.830 | 22,598,911 |
| 2024-04-01 | 3.750 | 3.860 | 3.740 | 3.860 | 3.860 | 41,842,317 |
| 2024-03-29 | 3.700 | 3.740 | 3.660 | 3.730 | 3.730 | 11,036,921 |
| 2024-03-28 | 3.630 | 3.770 | 3.630 | 3.720 | 3.720 | 26,685,552 |
| 2024-03-27 | 3.720 | 3.730 | 3.640 | 3.640 | 3.640 | 31,363,945 |
| 2024-03-26 | 3.800 | 3.830 | 3.720 | 3.740 | 3.740 | 50,502,605 |
| 2024-03-25 | 3.780 | 3.990 | 3.730 | 3.850 | 3.850 | 82,591,467 |
| 2024-03-22 | 3.770 | 3.840 | 3.740 | 3.780 | 3.780 | 30,871,981 |
| 2024-03-21 | 3.730 | 3.780 | 3.720 | 3.780 | 3.780 | 22,811,400 |
| 2024-03-20 | 3.730 | 3.750 | 3.700 | 3.730 | 3.730 | 17,794,486 |
| 2024-03-19 | 3.750 | 3.800 | 3.700 | 3.740 | 3.740 | 29,558,296 |
| 2024-03-18 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 22,141,282 |
| 2024-03-15 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 16,006,149 |
| 2024-03-14 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 13,632,547 |
| 2024-03-13 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 16,051,616 |
| 2024-03-12 | 3.770 | 3.780 | 3.710 | 3.740 | 3.740 | 22,348,522 |
| 2024-03-11 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 21,668,567 |
| 2024-03-08 | 3.680 | 3.720 | 3.660 | 3.710 | 3.710 | 14,444,717 |
| 2024-03-07 | 3.750 | 3.760 | 3.690 | 3.690 | 3.690 | 24,124,737 |
| 2024-03-06 | 3.800 | 3.870 | 3.730 | 3.750 | 3.750 | 42,495,406 |
| 2024-03-05 | 3.740 | 3.810 | 3.690 | 3.770 | 3.770 | 31,039,358 |
| 2024-03-04 | 3.740 | 3.770 | 3.690 | 3.760 | 3.760 | 24,128,958 |
| 2024-03-01 | 3.750 | 3.760 | 3.710 | 3.740 | 3.740 | 21,642,557 |
| 2024-02-29 | 3.640 | 3.750 | 3.640 | 3.750 | 3.750 | 32,440,847 |
| 2024-02-28 | 3.670 | 3.770 | 3.670 | 3.670 | 3.670 | 42,761,044 |
| 2024-02-27 | 3.630 | 3.680 | 3.630 | 3.680 | 3.680 | 17,642,682 |
| 2024-02-26 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 21,178,037 |
| 2024-02-23 | 3.650 | 3.660 | 3.620 | 3.650 | 3.650 | 19,583,537 |
| 2024-02-22 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 19,079,506 |
| 2024-02-21 | 3.630 | 3.740 | 3.610 | 3.650 | 3.650 | 28,815,625 |
| 2024-02-20 | 3.660 | 3.680 | 3.600 | 3.650 | 3.650 | 26,053,811 |
| 2024-02-19 | 3.680 | 3.710 | 3.620 | 3.650 | 3.650 | 31,313,945 |
| 2024-02-08 | 3.580 | 3.760 | 3.570 | 3.670 | 3.670 | 51,589,241 |
| 2024-02-07 | 3.460 | 3.650 | 3.390 | 3.620 | 3.620 | 52,089,276 |
| 2024-02-06 | 3.070 | 3.410 | 3.030 | 3.380 | 3.380 | 35,946,529 |
| 2024-02-05 | 3.320 | 3.320 | 3.050 | 3.120 | 3.120 | 44,008,786 |
| 2024-02-02 | 3.420 | 3.460 | 3.250 | 3.330 | 3.330 | 30,426,085 |
| 2024-02-01 | 3.450 | 3.530 | 3.410 | 3.430 | 3.430 | 25,325,417 |
| 2024-01-31 | 3.560 | 3.580 | 3.460 | 3.470 | 3.470 | 26,074,828 |
| 2024-01-30 | 3.620 | 3.670 | 3.550 | 3.570 | 3.570 | 23,386,949 |
| 2024-01-29 | 3.710 | 3.710 | 3.620 | 3.620 | 3.620 | 28,486,141 |
| 2024-01-26 | 3.650 | 3.720 | 3.640 | 3.680 | 3.680 | 35,199,066 |
| 2024-01-25 | 3.580 | 3.670 | 3.560 | 3.650 | 3.650 | 45,346,342 |
| 2024-01-24 | 3.400 | 3.650 | 3.380 | 3.610 | 3.610 | 40,608,864 |
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.