Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.750 | 3.790 | 3.720 | 3.780 | 3.705 | 9,610,395 |
| 2022-11-01 | 3.650 | 3.760 | 3.640 | 3.750 | 3.676 | 11,968,333 |
| 2022-10-31 | 3.590 | 3.690 | 3.500 | 3.650 | 3.578 | 9,951,799 |
| 2022-10-28 | 3.700 | 3.710 | 3.570 | 3.580 | 3.509 | 10,375,938 |
| 2022-10-27 | 3.680 | 3.740 | 3.670 | 3.710 | 3.636 | 9,927,475 |
| 2022-10-26 | 3.650 | 3.710 | 3.630 | 3.680 | 3.607 | 9,308,208 |
| 2022-10-25 | 3.650 | 3.680 | 3.600 | 3.650 | 3.578 | 10,038,908 |
| 2022-10-24 | 3.700 | 3.760 | 3.630 | 3.660 | 3.587 | 11,390,616 |
| 2022-10-21 | 3.740 | 3.780 | 3.700 | 3.710 | 3.636 | 9,604,616 |
| 2022-10-20 | 3.740 | 3.770 | 3.700 | 3.710 | 3.636 | 10,172,173 |
| 2022-10-19 | 3.780 | 3.790 | 3.730 | 3.740 | 3.666 | 8,200,094 |
| 2022-10-18 | 3.840 | 3.850 | 3.760 | 3.780 | 3.705 | 10,481,126 |
| 2022-10-17 | 3.800 | 3.840 | 3.740 | 3.840 | 3.764 | 12,664,140 |
| 2022-10-14 | 3.700 | 3.810 | 3.690 | 3.790 | 3.715 | 18,463,190 |
| 2022-10-13 | 3.660 | 3.710 | 3.630 | 3.680 | 3.607 | 9,127,901 |
| 2022-10-12 | 3.610 | 3.670 | 3.560 | 3.670 | 3.597 | 10,985,561 |
| 2022-10-11 | 3.570 | 3.650 | 3.560 | 3.610 | 3.538 | 9,190,219 |
| 2022-10-10 | 3.640 | 3.640 | 3.550 | 3.560 | 3.489 | 10,706,736 |
| 2022-09-30 | 3.650 | 3.670 | 3.600 | 3.600 | 3.529 | 7,945,288 |
| 2022-09-29 | 3.710 | 3.710 | 3.610 | 3.650 | 3.578 | 10,169,484 |
| 2022-09-28 | 3.700 | 3.710 | 3.650 | 3.670 | 3.597 | 7,375,457 |
| 2022-09-27 | 3.660 | 3.710 | 3.630 | 3.700 | 3.627 | 10,773,658 |
| 2022-09-26 | 3.730 | 3.750 | 3.660 | 3.670 | 3.597 | 12,168,987 |
| 2022-09-23 | 3.780 | 3.790 | 3.710 | 3.760 | 3.685 | 11,965,487 |
| 2022-09-22 | 3.780 | 3.810 | 3.750 | 3.760 | 3.685 | 9,328,246 |
| 2022-09-21 | 3.720 | 3.830 | 3.670 | 3.810 | 3.734 | 14,483,801 |
| 2022-09-20 | 3.720 | 3.760 | 3.710 | 3.730 | 3.656 | 9,003,692 |
| 2022-09-19 | 3.750 | 3.780 | 3.680 | 3.710 | 3.636 | 13,131,710 |
| 2022-09-16 | 3.880 | 3.890 | 3.740 | 3.750 | 3.676 | 20,069,875 |
| 2022-09-15 | 3.870 | 3.910 | 3.830 | 3.870 | 3.793 | 19,104,695 |
| 2022-09-14 | 3.860 | 3.880 | 3.820 | 3.860 | 3.783 | 22,571,826 |
| 2022-09-13 | 4.010 | 4.020 | 3.900 | 3.910 | 3.832 | 29,223,846 |
| 2022-09-09 | 3.970 | 4.050 | 3.940 | 4.030 | 3.950 | 17,798,491 |
| 2022-09-08 | 4.010 | 4.010 | 3.960 | 3.970 | 3.891 | 11,280,020 |
| 2022-09-07 | 4.070 | 4.070 | 3.990 | 4.000 | 3.921 | 17,180,648 |
| 2022-09-06 | 4.040 | 4.080 | 4.030 | 4.060 | 3.979 | 19,226,310 |
| 2022-09-05 | 4.030 | 4.060 | 4.000 | 4.030 | 3.950 | 11,769,122 |
| 2022-09-02 | 4.040 | 4.060 | 4.020 | 4.050 | 3.970 | 13,771,228 |
| 2022-09-01 | 4.070 | 4.080 | 4.010 | 4.030 | 3.950 | 17,670,165 |
| 2022-08-31 | 4.120 | 4.120 | 4.030 | 4.070 | 3.989 | 18,575,132 |
| 2022-08-30 | 4.100 | 4.150 | 4.070 | 4.110 | 4.028 | 16,836,396 |
| 2022-08-29 | 4.010 | 4.120 | 3.990 | 4.100 | 4.019 | 24,019,040 |
| 2022-08-26 | 4.060 | 4.060 | 4.000 | 4.040 | 3.960 | 13,420,580 |
| 2022-08-25 | 4.020 | 4.050 | 3.970 | 4.040 | 3.960 | 17,852,592 |
| 2022-08-24 | 4.070 | 4.110 | 3.980 | 3.990 | 3.911 | 19,843,586 |
| 2022-08-23 | 4.060 | 4.090 | 4.020 | 4.070 | 3.989 | 14,873,143 |
| 2022-08-22 | 4.000 | 4.110 | 4.000 | 4.060 | 3.979 | 19,939,420 |
| 2022-08-19 | 4.030 | 4.070 | 4.010 | 4.020 | 3.940 | 17,753,736 |
| 2022-08-18 | 4.050 | 4.070 | 4.030 | 4.030 | 3.950 | 14,583,290 |
| 2022-08-17 | 4.030 | 4.090 | 4.000 | 4.060 | 3.979 | 21,446,771 |
| 2022-08-16 | 4.000 | 4.030 | 3.970 | 4.020 | 3.940 | 13,968,005 |
| 2022-08-15 | 4.000 | 4.030 | 3.980 | 4.010 | 3.930 | 14,108,331 |
| 2022-08-12 | 3.980 | 4.030 | 3.940 | 4.020 | 3.940 | 22,863,847 |
| 2022-08-11 | 3.860 | 4.010 | 3.860 | 3.990 | 3.911 | 28,428,974 |
| 2022-08-10 | 3.850 | 3.900 | 3.830 | 3.860 | 3.783 | 11,142,609 |
| 2022-08-09 | 3.860 | 3.900 | 3.820 | 3.870 | 3.793 | 13,288,495 |
| 2022-08-08 | 3.900 | 3.930 | 3.850 | 3.860 | 3.783 | 14,424,379 |
| 2022-08-05 | 3.730 | 3.930 | 3.720 | 3.930 | 3.852 | 29,657,003 |
| 2022-08-04 | 3.700 | 3.750 | 3.650 | 3.740 | 3.666 | 15,575,751 |
| 2022-08-03 | 3.760 | 3.820 | 3.660 | 3.680 | 3.607 | 26,689,437 |
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.