Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.310 | 3.420 | 3.260 | 3.400 | 3.400 | 19,141,952 |
| 2024-01-22 | 3.460 | 3.490 | 3.310 | 3.330 | 3.330 | 23,672,519 |
| 2024-01-19 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 19,403,372 |
| 2024-01-18 | 3.490 | 3.570 | 3.380 | 3.560 | 3.560 | 36,625,041 |
| 2024-01-17 | 3.510 | 3.640 | 3.500 | 3.520 | 3.520 | 23,371,691 |
| 2024-01-16 | 3.530 | 3.540 | 3.460 | 3.520 | 3.520 | 18,232,250 |
| 2024-01-15 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 10,725,154 |
| 2024-01-12 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 10,178,304 |
| 2024-01-11 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 13,515,025 |
| 2024-01-10 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 10,497,462 |
| 2024-01-09 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 11,833,064 |
| 2024-01-08 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 16,040,376 |
| 2024-01-05 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 10,995,781 |
| 2024-01-04 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 9,983,310 |
| 2024-01-03 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 14,298,806 |
| 2024-01-02 | 3.590 | 3.640 | 3.590 | 3.620 | 3.620 | 16,082,113 |
| 2023-12-29 | 3.590 | 3.610 | 3.580 | 3.590 | 3.590 | 12,553,545 |
| 2023-12-28 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 13,927,172 |
| 2023-12-27 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 11,621,740 |
| 2023-12-26 | 3.580 | 3.590 | 3.540 | 3.550 | 3.550 | 7,993,820 |
| 2023-12-25 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 8,951,830 |
| 2023-12-22 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 13,558,271 |
| 2023-12-21 | 3.590 | 3.610 | 3.540 | 3.600 | 3.600 | 16,259,442 |
| 2023-12-20 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 14,100,061 |
| 2023-12-19 | 3.700 | 3.710 | 3.650 | 3.680 | 3.680 | 13,898,920 |
| 2023-12-18 | 3.760 | 3.780 | 3.680 | 3.700 | 3.700 | 17,501,842 |
| 2023-12-15 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 16,598,904 |
| 2023-12-14 | 3.730 | 3.780 | 3.730 | 3.750 | 3.750 | 17,722,438 |
| 2023-12-13 | 3.740 | 3.760 | 3.720 | 3.730 | 3.730 | 14,499,264 |
| 2023-12-12 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 11,462,815 |
| 2023-12-11 | 3.680 | 3.730 | 3.610 | 3.720 | 3.720 | 19,385,533 |
| 2023-12-08 | 3.740 | 3.750 | 3.670 | 3.670 | 3.670 | 15,712,336 |
| 2023-12-07 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 17,613,104 |
| 2023-12-06 | 3.680 | 3.710 | 3.670 | 3.690 | 3.690 | 11,033,511 |
| 2023-12-05 | 3.750 | 3.760 | 3.680 | 3.680 | 3.680 | 12,856,055 |
| 2023-12-04 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 12,996,016 |
| 2023-12-01 | 3.710 | 3.730 | 3.680 | 3.720 | 3.720 | 12,389,040 |
| 2023-11-30 | 3.660 | 3.710 | 3.660 | 3.690 | 3.690 | 14,735,332 |
| 2023-11-29 | 3.730 | 3.730 | 3.650 | 3.670 | 3.670 | 13,123,350 |
| 2023-11-28 | 3.730 | 3.730 | 3.700 | 3.730 | 3.730 | 11,338,803 |
| 2023-11-27 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 14,464,238 |
| 2023-11-24 | 3.770 | 3.780 | 3.740 | 3.760 | 3.760 | 15,448,225 |
| 2023-11-23 | 3.750 | 3.770 | 3.710 | 3.770 | 3.770 | 15,059,431 |
| 2023-11-22 | 3.730 | 3.780 | 3.730 | 3.740 | 3.740 | 17,936,227 |
| 2023-11-21 | 3.740 | 3.780 | 3.740 | 3.740 | 3.740 | 16,216,303 |
| 2023-11-20 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 14,779,567 |
| 2023-11-17 | 3.720 | 3.750 | 3.700 | 3.740 | 3.740 | 10,539,506 |
| 2023-11-16 | 3.740 | 3.760 | 3.720 | 3.730 | 3.730 | 11,689,025 |
| 2023-11-15 | 3.770 | 3.810 | 3.740 | 3.750 | 3.750 | 16,093,600 |
| 2023-11-14 | 3.750 | 3.800 | 3.730 | 3.760 | 3.760 | 26,493,634 |
| 2023-11-13 | 3.700 | 3.720 | 3.670 | 3.720 | 3.720 | 12,058,886 |
| 2023-11-10 | 3.680 | 3.690 | 3.650 | 3.680 | 3.680 | 11,994,151 |
| 2023-11-09 | 3.720 | 3.720 | 3.680 | 3.690 | 3.690 | 13,608,968 |
| 2023-11-08 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 18,738,761 |
| 2023-11-07 | 3.730 | 3.760 | 3.720 | 3.750 | 3.750 | 17,840,974 |
| 2023-11-06 | 3.690 | 3.750 | 3.680 | 3.740 | 3.740 | 26,444,179 |
| 2023-11-03 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 12,386,153 |
| 2023-11-02 | 3.660 | 3.680 | 3.630 | 3.630 | 3.630 | 10,870,628 |
| 2023-11-01 | 3.700 | 3.710 | 3.660 | 3.660 | 3.660 | 11,818,965 |
| 2023-10-31 | 3.660 | 3.690 | 3.640 | 3.680 | 3.680 | 14,926,493 |
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.