Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.950 | 3.950 | 3.740 | 3.750 | 3.676 | 36,792,298 |
| 2022-08-01 | 3.960 | 3.980 | 3.930 | 3.970 | 3.891 | 13,357,154 |
| 2022-07-29 | 4.000 | 4.020 | 3.970 | 3.980 | 3.901 | 15,718,338 |
| 2022-07-28 | 4.010 | 4.030 | 3.980 | 4.020 | 3.940 | 20,230,171 |
| 2022-07-27 | 4.050 | 4.050 | 3.970 | 3.980 | 3.901 | 31,930,740 |
| 2022-07-26 | 4.040 | 4.070 | 4.020 | 4.060 | 3.979 | 24,013,306 |
| 2022-07-25 | 4.140 | 4.150 | 4.030 | 4.040 | 3.960 | 28,299,606 |
| 2022-07-22 | 4.130 | 4.160 | 4.060 | 4.110 | 4.028 | 40,019,684 |
| 2022-07-21 | 4.200 | 4.260 | 4.120 | 4.130 | 4.048 | 100,731,184 |
| 2022-07-20 | 3.970 | 4.350 | 3.940 | 4.350 | 4.264 | 100,359,251 |
| 2022-07-19 | 3.990 | 4.000 | 3.930 | 3.950 | 3.872 | 12,479,897 |
| 2022-07-18 | 3.910 | 4.000 | 3.900 | 3.980 | 3.901 | 20,063,785 |
| 2022-07-15 | 4.000 | 4.040 | 3.890 | 3.940 | 3.862 | 34,623,545 |
| 2022-07-14 | 4.000 | 4.130 | 3.960 | 4.110 | 4.028 | 39,759,127 |
| 2022-07-13 | 3.970 | 4.000 | 3.960 | 3.970 | 3.891 | 10,957,923 |
| 2022-07-12 | 4.000 | 4.030 | 3.960 | 3.990 | 3.911 | 18,073,645 |
| 2022-07-11 | 4.030 | 4.080 | 3.970 | 4.000 | 3.921 | 35,889,164 |
| 2022-07-08 | 3.900 | 3.990 | 3.870 | 3.990 | 3.911 | 17,871,642 |
| 2022-07-07 | 3.860 | 3.920 | 3.860 | 3.910 | 3.832 | 10,582,670 |
| 2022-07-06 | 3.890 | 3.930 | 3.850 | 3.880 | 3.803 | 15,876,075 |
| 2022-07-05 | 3.930 | 3.960 | 3.880 | 3.910 | 3.832 | 12,935,513 |
| 2022-07-04 | 3.990 | 4.000 | 3.920 | 3.930 | 3.852 | 15,731,020 |
| 2022-07-01 | 4.010 | 4.040 | 3.950 | 4.000 | 3.921 | 16,662,989 |
| 2022-06-30 | 4.050 | 4.080 | 3.980 | 4.010 | 3.930 | 22,284,687 |
| 2022-06-29 | 4.010 | 4.080 | 3.980 | 4.010 | 3.930 | 22,995,417 |
| 2022-06-28 | 3.940 | 4.020 | 3.920 | 4.010 | 3.930 | 13,558,783 |
| 2022-06-27 | 3.990 | 4.000 | 3.930 | 3.940 | 3.862 | 14,479,089 |
| 2022-06-24 | 3.990 | 4.010 | 3.950 | 3.970 | 3.891 | 12,639,786 |
| 2022-06-23 | 3.880 | 4.000 | 3.870 | 3.980 | 3.901 | 16,296,562 |
| 2022-06-22 | 3.980 | 4.000 | 3.880 | 3.890 | 3.813 | 19,263,736 |
| 2022-06-21 | 3.960 | 4.000 | 3.950 | 3.980 | 3.901 | 14,878,327 |
| 2022-06-20 | 3.980 | 4.040 | 3.940 | 3.960 | 3.881 | 17,342,605 |
| 2022-06-17 | 3.970 | 4.010 | 3.900 | 3.990 | 3.911 | 23,107,818 |
| 2022-06-16 | 4.050 | 4.100 | 3.990 | 4.000 | 3.921 | 32,292,298 |
| 2022-06-15 | 4.010 | 4.190 | 3.970 | 4.070 | 3.989 | 53,162,527 |
| 2022-06-14 | 3.920 | 4.030 | 3.840 | 4.020 | 3.940 | 25,298,087 |
| 2022-06-13 | 3.900 | 3.970 | 3.890 | 3.950 | 3.872 | 16,652,286 |
| 2022-06-10 | 3.850 | 3.950 | 3.810 | 3.940 | 3.862 | 22,764,171 |
| 2022-06-09 | 3.910 | 3.950 | 3.850 | 3.860 | 3.783 | 14,640,677 |
| 2022-06-08 | 3.910 | 3.940 | 3.850 | 3.910 | 3.832 | 16,860,116 |
| 2022-06-07 | 3.960 | 3.960 | 3.890 | 3.900 | 3.823 | 16,510,604 |
| 2022-06-06 | 3.890 | 3.970 | 3.890 | 3.940 | 3.862 | 21,043,403 |
| 2022-06-02 | 3.850 | 3.930 | 3.820 | 3.920 | 3.842 | 24,653,170 |
| 2022-06-01 | 3.870 | 3.910 | 3.840 | 3.880 | 3.742 | 14,102,248 |
| 2022-05-31 | 3.810 | 3.900 | 3.800 | 3.890 | 3.752 | 16,386,395 |
| 2022-05-30 | 3.770 | 3.840 | 3.770 | 3.830 | 3.694 | 14,434,581 |
| 2022-05-27 | 3.790 | 3.810 | 3.730 | 3.770 | 3.636 | 13,688,843 |
| 2022-05-26 | 3.750 | 3.790 | 3.710 | 3.770 | 3.636 | 11,837,974 |
| 2022-05-25 | 3.630 | 3.740 | 3.620 | 3.730 | 3.598 | 13,317,310 |
| 2022-05-24 | 3.800 | 3.810 | 3.650 | 3.660 | 3.530 | 17,444,856 |
| 2022-05-23 | 3.770 | 3.830 | 3.750 | 3.800 | 3.665 | 12,684,909 |
| 2022-05-20 | 3.740 | 3.810 | 3.730 | 3.770 | 3.636 | 14,226,678 |
| 2022-05-19 | 3.670 | 3.760 | 3.670 | 3.740 | 3.607 | 15,800,388 |
| 2022-05-18 | 3.690 | 3.760 | 3.660 | 3.710 | 3.578 | 16,603,964 |
| 2022-05-17 | 3.700 | 3.710 | 3.630 | 3.670 | 3.540 | 12,179,488 |
| 2022-05-16 | 3.730 | 3.750 | 3.660 | 3.700 | 3.569 | 15,300,258 |
| 2022-05-13 | 3.710 | 3.740 | 3.670 | 3.740 | 3.607 | 11,303,432 |
| 2022-05-12 | 3.630 | 3.730 | 3.630 | 3.710 | 3.578 | 12,673,749 |
| 2022-05-11 | 3.700 | 3.770 | 3.650 | 3.660 | 3.530 | 21,240,619 |
| 2022-05-10 | 3.570 | 3.690 | 3.560 | 3.680 | 3.549 | 17,161,807 |
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.