Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.000 | 4.030 | 3.970 | 3.990 | 3.911 | 27,452,430 |
| 2023-04-27 | 3.970 | 4.010 | 3.950 | 4.000 | 3.921 | 20,353,455 |
| 2023-04-26 | 3.860 | 4.010 | 3.850 | 3.970 | 3.891 | 25,869,182 |
| 2023-04-25 | 3.870 | 3.900 | 3.820 | 3.880 | 3.803 | 19,562,831 |
| 2023-04-24 | 3.900 | 3.910 | 3.830 | 3.870 | 3.793 | 18,604,759 |
| 2023-04-21 | 4.000 | 4.000 | 3.870 | 3.870 | 3.793 | 22,682,282 |
| 2023-04-20 | 4.010 | 4.020 | 3.960 | 3.980 | 3.901 | 16,736,412 |
| 2023-04-19 | 4.040 | 4.060 | 4.000 | 4.010 | 3.930 | 20,543,609 |
| 2023-04-18 | 4.050 | 4.060 | 4.010 | 4.040 | 3.960 | 17,699,217 |
| 2023-04-17 | 3.980 | 4.070 | 3.950 | 4.040 | 3.960 | 24,216,534 |
| 2023-04-14 | 4.040 | 4.050 | 3.960 | 3.980 | 3.901 | 23,498,358 |
| 2023-04-13 | 4.040 | 4.050 | 4.000 | 4.030 | 3.950 | 15,783,445 |
| 2023-04-12 | 4.030 | 4.040 | 4.000 | 4.040 | 3.960 | 17,580,123 |
| 2023-04-11 | 4.010 | 4.030 | 3.980 | 4.030 | 3.950 | 23,183,022 |
| 2023-04-10 | 4.030 | 4.100 | 4.010 | 4.020 | 3.940 | 29,734,092 |
| 2023-04-07 | 3.990 | 4.040 | 3.990 | 4.000 | 3.921 | 16,284,146 |
| 2023-04-06 | 4.040 | 4.050 | 3.990 | 3.990 | 3.911 | 19,680,274 |
| 2023-04-04 | 4.030 | 4.060 | 4.010 | 4.050 | 3.970 | 17,103,845 |
| 2023-04-03 | 3.990 | 4.060 | 3.980 | 4.040 | 3.960 | 23,800,508 |
| 2023-03-31 | 3.990 | 4.000 | 3.960 | 3.980 | 3.901 | 18,113,223 |
| 2023-03-30 | 4.080 | 4.120 | 3.980 | 4.000 | 3.921 | 31,112,606 |
| 2023-03-29 | 4.000 | 4.120 | 3.970 | 4.090 | 4.009 | 48,818,603 |
| 2023-03-28 | 4.020 | 4.030 | 3.980 | 3.980 | 3.901 | 17,935,706 |
| 2023-03-27 | 3.970 | 4.020 | 3.930 | 4.000 | 3.921 | 24,047,912 |
| 2023-03-24 | 3.980 | 4.010 | 3.940 | 3.970 | 3.891 | 20,920,795 |
| 2023-03-23 | 3.940 | 4.000 | 3.910 | 3.980 | 3.901 | 25,933,090 |
| 2023-03-22 | 3.960 | 3.970 | 3.930 | 3.940 | 3.862 | 21,355,607 |
| 2023-03-21 | 3.950 | 4.010 | 3.930 | 3.970 | 3.891 | 24,744,260 |
| 2023-03-20 | 4.020 | 4.060 | 3.920 | 3.940 | 3.862 | 37,750,047 |
| 2023-03-17 | 3.880 | 4.030 | 3.880 | 4.000 | 3.921 | 70,727,366 |
| 2023-03-16 | 3.830 | 4.040 | 3.820 | 3.880 | 3.803 | 79,835,416 |
| 2023-03-15 | 3.740 | 3.780 | 3.730 | 3.760 | 3.685 | 9,999,931 |
| 2023-03-14 | 3.770 | 3.780 | 3.710 | 3.720 | 3.646 | 13,618,172 |
| 2023-03-13 | 3.760 | 3.800 | 3.750 | 3.770 | 3.695 | 11,746,510 |
| 2023-03-10 | 3.790 | 3.810 | 3.760 | 3.760 | 3.685 | 13,184,568 |
| 2023-03-09 | 3.830 | 3.840 | 3.790 | 3.800 | 3.725 | 12,220,612 |
| 2023-03-08 | 3.820 | 3.860 | 3.810 | 3.820 | 3.744 | 10,760,652 |
| 2023-03-07 | 3.910 | 3.920 | 3.840 | 3.840 | 3.764 | 16,467,995 |
| 2023-03-06 | 3.950 | 3.960 | 3.880 | 3.910 | 3.832 | 18,729,680 |
| 2023-03-03 | 3.940 | 3.960 | 3.910 | 3.950 | 3.872 | 18,467,963 |
| 2023-03-02 | 3.870 | 3.970 | 3.850 | 3.940 | 3.862 | 32,485,753 |
| 2023-03-01 | 3.850 | 3.900 | 3.840 | 3.870 | 3.793 | 20,481,373 |
| 2023-02-28 | 3.850 | 3.870 | 3.840 | 3.870 | 3.793 | 12,807,750 |
| 2023-02-27 | 3.880 | 3.880 | 3.830 | 3.840 | 3.764 | 16,766,343 |
| 2023-02-24 | 3.890 | 3.910 | 3.860 | 3.890 | 3.813 | 16,184,360 |
| 2023-02-23 | 3.910 | 3.950 | 3.860 | 3.880 | 3.803 | 22,766,682 |
| 2023-02-22 | 3.850 | 3.970 | 3.830 | 3.910 | 3.832 | 37,529,326 |
| 2023-02-21 | 3.850 | 3.900 | 3.830 | 3.860 | 3.783 | 24,399,703 |
| 2023-02-20 | 3.760 | 3.850 | 3.750 | 3.840 | 3.764 | 26,927,200 |
| 2023-02-17 | 3.810 | 3.860 | 3.730 | 3.740 | 3.666 | 31,909,960 |
| 2023-02-16 | 3.800 | 3.920 | 3.790 | 3.820 | 3.744 | 52,373,773 |
| 2023-02-15 | 3.790 | 3.890 | 3.760 | 3.820 | 3.744 | 29,588,927 |
| 2023-02-14 | 3.790 | 3.810 | 3.760 | 3.790 | 3.715 | 12,712,034 |
| 2023-02-13 | 3.780 | 3.790 | 3.760 | 3.780 | 3.705 | 11,781,466 |
| 2023-02-10 | 3.790 | 3.800 | 3.770 | 3.780 | 3.705 | 12,787,781 |
| 2023-02-09 | 3.750 | 3.800 | 3.740 | 3.780 | 3.705 | 14,983,793 |
| 2023-02-08 | 3.800 | 3.800 | 3.740 | 3.750 | 3.676 | 14,642,612 |
| 2023-02-07 | 3.770 | 3.800 | 3.760 | 3.790 | 3.715 | 19,665,336 |
| 2023-02-06 | 3.760 | 3.800 | 3.720 | 3.770 | 3.695 | 17,272,816 |
| 2023-02-03 | 3.800 | 3.810 | 3.730 | 3.770 | 3.695 | 16,743,795 |
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.