Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.660	3.680	3.640	3.670	3.670	17,642,853
2023-10-27	3.610	3.670	3.590	3.650	3.650	14,570,359
2023-10-26	3.620	3.630	3.590	3.610	3.610	11,710,747
2023-10-25	3.630	3.670	3.620	3.630	3.630	14,434,732
2023-10-24	3.550	3.610	3.540	3.610	3.610	15,594,857
2023-10-23	3.630	3.630	3.520	3.540	3.540	18,510,961
2023-10-20	3.620	3.690	3.610	3.630	3.630	16,119,541
2023-10-19	3.640	3.680	3.620	3.630	3.630	14,448,565
2023-10-18	3.710	3.710	3.640	3.650	3.650	14,098,095
2023-10-17	3.670	3.720	3.660	3.710	3.710	16,212,787
2023-10-16	3.690	3.700	3.640	3.660	3.660	14,821,049
2023-10-13	3.720	3.740	3.670	3.680	3.680	17,312,591
2023-10-12	3.720	3.760	3.700	3.740	3.740	23,472,362
2023-10-11	3.700	3.730	3.670	3.680	3.680	19,713,656
2023-10-10	3.700	3.720	3.680	3.680	3.680	14,407,551
2023-10-09	3.760	3.770	3.690	3.700	3.700	22,522,127
2023-09-28	3.770	3.780	3.740	3.760	3.760	18,203,835
2023-09-27	3.750	3.780	3.750	3.760	3.760	11,998,731
2023-09-26	3.780	3.790	3.750	3.760	3.760	16,409,897
2023-09-25	3.820	3.830	3.760	3.780	3.780	21,703,956
2023-09-22	3.780	3.830	3.760	3.830	3.830	17,965,157
2023-09-21	3.830	3.830	3.770	3.780	3.780	17,210,571
2023-09-20	3.840	3.840	3.810	3.810	3.810	12,098,344
2023-09-19	3.840	3.850	3.820	3.840	3.840	12,170,540
2023-09-18	3.850	3.860	3.810	3.840	3.840	16,232,940
2023-09-15	3.850	3.870	3.820	3.860	3.860	16,410,515
2023-09-14	3.840	3.860	3.810	3.840	3.840	13,842,203
2023-09-13	3.850	3.880	3.800	3.820	3.820	15,892,241
2023-09-12	3.860	3.900	3.840	3.860	3.860	17,161,065
2023-09-11	3.830	3.890	3.810	3.860	3.860	21,930,242
2023-09-08	3.790	3.840	3.770	3.820	3.820	19,064,342
2023-09-07	3.840	3.840	3.790	3.790	3.790	18,913,049
2023-09-06	3.850	3.850	3.800	3.840	3.840	17,954,142
2023-09-05	3.900	3.910	3.820	3.830	3.830	27,421,049
2023-09-04	3.800	3.940	3.800	3.920	3.920	45,845,604
2023-09-01	3.800	3.830	3.770	3.790	3.790	22,437,439
2023-08-31	3.860	3.880	3.780	3.800	3.800	30,361,305
2023-08-30	3.990	4.000	3.860	3.860	3.860	54,885,614
2023-08-29	4.060	4.080	3.940	4.000	4.000	52,080,508
2023-08-28	4.220	4.220	4.040	4.060	4.060	70,562,218
2023-08-25	3.940	4.000	3.900	3.930	3.930	26,443,104
2023-08-24	3.960	4.010	3.930	3.930	3.930	19,775,492
2023-08-23	4.020	4.030	3.960	3.970	3.970	15,221,677
2023-08-22	4.010	4.040	3.960	4.020	4.020	22,042,271
2023-08-21	4.050	4.080	4.000	4.000	4.000	16,602,601
2023-08-18	4.120	4.130	4.030	4.040	4.040	17,608,263
2023-08-17	4.120	4.150	4.060	4.110	4.110	21,378,107
2023-08-16	4.120	4.200	4.100	4.140	4.140	17,902,033
2023-08-15	4.140	4.140	4.050	4.120	4.120	19,819,779
2023-08-14	4.130	4.160	4.090	4.120	4.120	22,606,588
2023-08-11	4.260	4.260	4.130	4.140	4.140	28,768,048
2023-08-10	4.220	4.260	4.190	4.220	4.220	19,490,255
2023-08-09	4.250	4.290	4.210	4.220	4.220	22,569,233
2023-08-08	4.270	4.290	4.220	4.260	4.260	22,431,849
2023-08-07	4.280	4.290	4.210	4.280	4.280	36,840,112
2023-08-04	4.300	4.390	4.300	4.310	4.310	63,295,662
2023-08-03	4.230	4.290	4.190	4.280	4.280	29,934,505
2023-08-02	4.220	4.270	4.210	4.220	4.220	23,461,379
2023-08-01	4.250	4.280	4.200	4.230	4.230	40,286,133
2023-07-31	4.220	4.300	4.210	4.250	4.250	54,776,107

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.