Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.880 | 3.900 | 3.780 | 3.790 | 3.715 | 29,477,963 |
| 2023-02-01 | 3.780 | 3.820 | 3.770 | 3.810 | 3.734 | 19,286,395 |
| 2023-01-31 | 3.750 | 3.790 | 3.750 | 3.780 | 3.705 | 15,312,438 |
| 2023-01-30 | 3.820 | 3.830 | 3.750 | 3.760 | 3.685 | 19,627,924 |
| 2023-01-20 | 3.780 | 3.790 | 3.740 | 3.770 | 3.695 | 19,898,223 |
| 2023-01-19 | 3.690 | 3.790 | 3.680 | 3.780 | 3.705 | 25,445,198 |
| 2023-01-18 | 3.710 | 3.760 | 3.680 | 3.690 | 3.617 | 20,966,292 |
| 2023-01-17 | 3.660 | 3.710 | 3.640 | 3.700 | 3.627 | 20,560,860 |
| 2023-01-16 | 3.610 | 3.690 | 3.600 | 3.660 | 3.587 | 22,295,369 |
| 2023-01-13 | 3.560 | 3.600 | 3.560 | 3.600 | 3.529 | 10,267,374 |
| 2023-01-12 | 3.570 | 3.590 | 3.540 | 3.550 | 3.480 | 8,239,122 |
| 2023-01-11 | 3.590 | 3.610 | 3.560 | 3.570 | 3.499 | 9,532,690 |
| 2023-01-10 | 3.620 | 3.630 | 3.580 | 3.580 | 3.509 | 9,625,038 |
| 2023-01-09 | 3.600 | 3.640 | 3.600 | 3.610 | 3.538 | 9,444,111 |
| 2023-01-06 | 3.610 | 3.620 | 3.590 | 3.600 | 3.529 | 9,591,491 |
| 2023-01-05 | 3.620 | 3.640 | 3.600 | 3.610 | 3.538 | 12,477,204 |
| 2023-01-04 | 3.610 | 3.620 | 3.590 | 3.610 | 3.538 | 10,022,734 |
| 2023-01-03 | 3.570 | 3.620 | 3.560 | 3.600 | 3.529 | 11,624,172 |
| 2022-12-30 | 3.550 | 3.590 | 3.540 | 3.570 | 3.499 | 9,022,583 |
| 2022-12-29 | 3.570 | 3.570 | 3.540 | 3.540 | 3.470 | 7,027,032 |
| 2022-12-28 | 3.570 | 3.590 | 3.550 | 3.570 | 3.499 | 6,757,218 |
| 2022-12-27 | 3.570 | 3.600 | 3.550 | 3.590 | 3.519 | 8,888,636 |
| 2022-12-26 | 3.550 | 3.570 | 3.540 | 3.550 | 3.480 | 10,456,470 |
| 2022-12-23 | 3.550 | 3.590 | 3.520 | 3.560 | 3.489 | 11,537,559 |
| 2022-12-22 | 3.620 | 3.640 | 3.550 | 3.560 | 3.489 | 11,849,074 |
| 2022-12-21 | 3.620 | 3.620 | 3.580 | 3.590 | 3.519 | 10,155,224 |
| 2022-12-20 | 3.580 | 3.650 | 3.580 | 3.620 | 3.548 | 15,453,760 |
| 2022-12-19 | 3.710 | 3.710 | 3.590 | 3.590 | 3.519 | 22,572,186 |
| 2022-12-16 | 3.680 | 3.710 | 3.660 | 3.700 | 3.627 | 13,763,664 |
| 2022-12-15 | 3.690 | 3.720 | 3.680 | 3.700 | 3.627 | 11,458,864 |
| 2022-12-14 | 3.740 | 3.750 | 3.690 | 3.700 | 3.627 | 14,076,630 |
| 2022-12-13 | 3.730 | 3.750 | 3.710 | 3.730 | 3.656 | 16,051,065 |
| 2022-12-12 | 3.790 | 3.790 | 3.710 | 3.730 | 3.656 | 30,729,462 |
| 2022-12-09 | 3.810 | 3.840 | 3.770 | 3.790 | 3.715 | 41,967,333 |
| 2022-12-08 | 3.810 | 3.830 | 3.790 | 3.810 | 3.734 | 22,208,215 |
| 2022-12-07 | 3.850 | 3.870 | 3.780 | 3.820 | 3.744 | 28,764,901 |
| 2022-12-06 | 3.890 | 3.920 | 3.810 | 3.840 | 3.764 | 38,565,565 |
| 2022-12-05 | 3.740 | 3.940 | 3.730 | 3.910 | 3.832 | 65,938,676 |
| 2022-12-02 | 3.740 | 3.760 | 3.710 | 3.730 | 3.656 | 18,194,416 |
| 2022-12-01 | 3.800 | 3.810 | 3.740 | 3.740 | 3.666 | 19,971,738 |
| 2022-11-30 | 3.780 | 3.800 | 3.750 | 3.760 | 3.685 | 21,446,720 |
| 2022-11-29 | 3.710 | 3.780 | 3.700 | 3.760 | 3.685 | 33,871,015 |
| 2022-11-28 | 3.660 | 3.710 | 3.600 | 3.700 | 3.627 | 20,631,362 |
| 2022-11-25 | 3.630 | 3.700 | 3.630 | 3.690 | 3.617 | 16,188,526 |
| 2022-11-24 | 3.680 | 3.690 | 3.630 | 3.630 | 3.558 | 11,490,380 |
| 2022-11-23 | 3.670 | 3.690 | 3.650 | 3.660 | 3.587 | 13,372,749 |
| 2022-11-22 | 3.670 | 3.740 | 3.670 | 3.690 | 3.617 | 19,216,693 |
| 2022-11-21 | 3.740 | 3.780 | 3.650 | 3.690 | 3.617 | 35,398,340 |
| 2022-11-18 | 3.780 | 3.790 | 3.750 | 3.750 | 3.676 | 13,959,625 |
| 2022-11-17 | 3.780 | 3.800 | 3.760 | 3.780 | 3.705 | 12,569,490 |
| 2022-11-16 | 3.790 | 3.800 | 3.760 | 3.770 | 3.695 | 16,692,075 |
| 2022-11-15 | 3.770 | 3.840 | 3.760 | 3.800 | 3.725 | 32,897,765 |
| 2022-11-14 | 3.790 | 3.820 | 3.760 | 3.780 | 3.705 | 19,455,462 |
| 2022-11-11 | 3.850 | 3.860 | 3.780 | 3.780 | 3.705 | 33,907,830 |
| 2022-11-10 | 3.740 | 3.810 | 3.730 | 3.800 | 3.725 | 10,466,771 |
| 2022-11-09 | 3.780 | 3.800 | 3.750 | 3.760 | 3.685 | 6,964,876 |
| 2022-11-08 | 3.800 | 3.800 | 3.750 | 3.780 | 3.705 | 8,770,054 |
| 2022-11-07 | 3.840 | 3.860 | 3.790 | 3.800 | 3.725 | 14,901,806 |
| 2022-11-04 | 3.770 | 3.860 | 3.750 | 3.850 | 3.774 | 16,723,984 |
| 2022-11-03 | 3.750 | 3.790 | 3.720 | 3.770 | 3.695 | 9,252,177 |
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.