Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.550	3.620	3.530	3.610	3.482	10,907,128
2022-05-06	3.560	3.620	3.540	3.570	3.443	13,973,678
2022-05-05	3.670	3.690	3.620	3.650	3.520	18,922,484
2022-04-29	3.620	3.690	3.570	3.670	3.540	23,282,556
2022-04-28	3.510	3.600	3.460	3.570	3.443	23,018,500
2022-04-27	3.490	3.570	3.360	3.540	3.414	29,703,800
2022-04-26	3.680	3.740	3.490	3.490	3.366	35,025,421
2022-04-25	3.880	3.900	3.690	3.700	3.569	37,254,541
2022-04-22	3.930	3.980	3.880	3.950	3.810	21,209,891
2022-04-21	4.020	4.040	3.920	3.930	3.790	25,203,224
2022-04-20	4.090	4.140	4.020	4.020	3.877	20,424,141
2022-04-19	4.110	4.110	4.040	4.090	3.945	15,957,461
2022-04-18	4.090	4.120	4.040	4.080	3.935	20,321,766
2022-04-15	4.200	4.220	4.100	4.120	3.974	26,418,947
2022-04-14	4.280	4.310	4.220	4.230	4.080	22,828,861
2022-04-13	4.330	4.340	4.230	4.260	4.109	29,817,291
2022-04-12	4.240	4.370	4.160	4.360	4.205	34,947,169
2022-04-11	4.360	4.380	4.210	4.220	4.070	26,980,631
2022-04-08	4.350	4.380	4.250	4.360	4.205	34,525,987
2022-04-07	4.430	4.550	4.350	4.360	4.205	58,539,979
2022-04-06	4.330	4.470	4.310	4.440	4.282	58,414,653
2022-04-01	4.220	4.390	4.180	4.350	4.196	49,608,562
2022-03-31	4.170	4.320	4.150	4.250	4.099	42,480,904
2022-03-30	4.120	4.200	4.110	4.170	4.022	30,113,158
2022-03-29	4.220	4.220	4.080	4.130	3.983	31,949,827
2022-03-28	4.140	4.210	4.080	4.200	4.051	34,884,354
2022-03-25	4.180	4.230	4.120	4.180	4.032	40,545,791
2022-03-24	4.260	4.360	4.160	4.160	4.012	63,550,339
2022-03-23	4.440	4.520	4.300	4.300	4.147	122,768,721
2022-03-22	4.820	4.820	4.520	4.540	4.379	227,367,292
2022-03-21	4.380	4.380	4.380	4.380	4.225	15,733,576
2022-03-18	3.930	3.990	3.890	3.980	3.839	17,502,469
2022-03-17	3.950	3.990	3.910	3.930	3.790	21,030,726
2022-03-16	3.870	3.940	3.710	3.920	3.781	27,278,188
2022-03-15	4.010	4.040	3.790	3.810	3.675	38,110,769
2022-03-14	4.120	4.170	4.030	4.040	3.897	18,353,946
2022-03-11	4.050	4.150	3.990	4.150	4.003	24,183,842
2022-03-10	4.170	4.210	4.110	4.120	3.974	24,703,330
2022-03-09	4.220	4.230	3.950	4.100	3.954	33,966,232
2022-03-08	4.310	4.330	4.160	4.170	4.022	30,268,062
2022-03-07	4.350	4.390	4.270	4.300	4.147	24,609,237
2022-03-04	4.420	4.480	4.350	4.360	4.205	29,294,631
2022-03-03	4.360	4.440	4.350	4.380	4.225	28,526,495
2022-03-02	4.320	4.380	4.310	4.360	4.205	20,922,137
2022-03-01	4.350	4.370	4.310	4.340	4.186	25,297,006
2022-02-28	4.370	4.440	4.330	4.350	4.196	30,760,064
2022-02-25	4.400	4.460	4.340	4.350	4.196	37,964,584
2022-02-24	4.330	4.580	4.310	4.360	4.205	82,938,662
2022-02-23	4.220	4.380	4.220	4.350	4.196	46,922,067
2022-02-22	4.270	4.300	4.160	4.210	4.061	43,142,105
2022-02-21	4.220	4.280	4.200	4.260	4.109	28,071,932
2022-02-18	4.210	4.270	4.160	4.250	4.099	45,775,896
2022-02-17	4.180	4.520	4.140	4.350	4.196	73,191,162
2022-02-16	4.160	4.190	4.140	4.180	4.032	11,067,781
2022-02-15	4.130	4.150	4.110	4.130	3.983	11,033,546
2022-02-14	4.160	4.190	4.120	4.140	3.993	15,482,378
2022-02-11	4.160	4.210	4.150	4.200	4.051	16,809,398
2022-02-10	4.170	4.190	4.130	4.170	4.022	13,592,943
2022-02-09	4.150	4.200	4.140	4.160	4.012	16,025,050
2022-02-08	4.050	4.160	4.040	4.150	4.003	17,716,777

← NewerPage 19 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.