Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.090	4.250	4.070	4.220	4.220	59,761,905
2023-07-27	4.070	4.110	4.060	4.090	4.090	24,337,970
2023-07-26	4.050	4.110	4.030	4.080	4.080	24,967,809
2023-07-25	4.010	4.070	4.010	4.060	4.060	32,938,351
2023-07-24	3.980	4.000	3.950	3.990	3.990	17,460,350
2023-07-21	3.950	3.990	3.940	3.980	3.980	17,731,805
2023-07-20	3.990	3.990	3.940	3.940	3.940	25,673,272
2023-07-19	3.910	3.970	3.900	3.960	3.960	31,111,946
2023-07-18	3.880	3.940	3.840	3.910	3.910	23,299,442
2023-07-17	3.880	3.890	3.840	3.890	3.890	12,554,590
2023-07-14	3.840	3.900	3.840	3.870	3.870	12,801,675
2023-07-13	3.840	3.890	3.840	3.880	3.880	16,045,881
2023-07-12	3.860	3.880	3.830	3.830	3.830	12,902,638
2023-07-11	3.860	3.870	3.850	3.860	3.860	11,047,247
2023-07-10	3.880	3.890	3.840	3.850	3.850	12,563,261
2023-07-07	3.830	3.880	3.810	3.860	3.860	12,369,147
2023-07-06	3.850	3.870	3.820	3.830	3.830	9,295,350
2023-07-05	3.860	3.880	3.840	3.840	3.840	10,642,115
2023-07-04	3.860	3.890	3.850	3.860	3.860	12,203,534
2023-07-03	3.840	3.910	3.810	3.870	3.870	24,518,631
2023-06-30	3.760	3.860	3.760	3.830	3.830	19,471,549
2023-06-29	3.800	3.820	3.760	3.770	3.770	10,654,062
2023-06-28	3.770	3.820	3.730	3.810	3.810	18,984,754
2023-06-27	3.660	3.790	3.660	3.770	3.770	29,080,124
2023-06-26	3.710	3.730	3.620	3.660	3.660	29,143,310
2023-06-21	3.740	3.780	3.710	3.710	3.710	18,004,107
2023-06-20	3.800	3.810	3.740	3.740	3.740	18,054,217
2023-06-19	3.840	3.850	3.790	3.790	3.790	19,066,471
2023-06-16	3.870	3.880	3.850	3.850	3.850	15,124,830
2023-06-15	3.870	3.890	3.830	3.860	3.860	12,724,423
2023-06-14	3.880	3.910	3.870	3.880	3.880	12,699,028
2023-06-13	3.880	3.900	3.860	3.880	3.880	11,769,522
2023-06-12	3.930	3.940	3.880	3.880	3.880	13,352,478
2023-06-09	3.940	3.950	3.910	3.940	3.940	11,672,849
2023-06-08	3.900	3.950	3.880	3.940	3.940	13,114,369
2023-06-07	3.870	3.920	3.870	3.890	3.890	10,414,209
2023-06-06	3.930	3.950	3.860	3.870	3.870	15,802,790
2023-06-05	3.940	3.960	3.930	3.930	3.930	12,204,633
2023-06-02	3.930	3.960	3.920	3.930	3.930	12,584,238
2023-06-01	3.890	3.950	3.890	3.920	3.920	11,916,178
2023-05-31	3.910	3.920	3.880	3.910	3.910	12,811,881
2023-05-30	3.880	3.920	3.850	3.910	3.910	14,574,483
2023-05-29	3.890	3.930	3.870	3.890	3.890	16,029,380
2023-05-26	3.860	3.890	3.820	3.880	3.880	13,998,061
2023-05-25	3.870	3.900	3.810	3.860	3.860	17,860,689
2023-05-24	3.940	3.950	3.870	3.880	3.880	17,716,161
2023-05-23	4.050	4.060	3.980	3.980	3.901	18,950,066
2023-05-22	4.120	4.120	4.030	4.060	3.979	22,448,489
2023-05-19	4.090	4.130	4.050	4.120	4.038	26,441,580
2023-05-18	4.120	4.140	4.090	4.090	4.009	19,338,921
2023-05-17	4.130	4.170	4.090	4.110	4.028	22,122,612
2023-05-16	4.190	4.230	4.120	4.130	4.048	21,880,587
2023-05-15	4.180	4.210	4.090	4.200	4.117	33,066,809
2023-05-12	4.180	4.210	4.140	4.180	4.097	23,900,777
2023-05-11	4.180	4.230	4.160	4.200	4.117	27,063,686
2023-05-10	4.160	4.240	4.140	4.170	4.087	41,113,692
2023-05-09	4.160	4.340	4.140	4.190	4.107	73,589,889
2023-05-08	4.110	4.220	4.090	4.170	4.087	55,593,387
2023-05-05	4.100	4.150	4.060	4.090	4.009	34,225,311
2023-05-04	4.000	4.090	3.990	4.080	3.999	40,534,490

← NewerPage 14 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.