Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.880	5.000	4.860	4.990	4.990	75,740,141
2026-07-17	4.900	5.030	4.870	4.870	4.870	81,189,494
2026-07-16	4.880	4.950	4.830	4.900	4.900	52,029,965
2026-07-15	4.960	5.130	4.910	4.910	4.910	81,016,156
2026-07-14	4.850	4.980	4.780	4.940	4.940	61,886,518
2026-07-13	4.780	4.930	4.730	4.910	4.910	83,545,588
2026-07-10	4.750	4.880	4.630	4.840	4.840	82,993,141
2026-07-09	4.870	4.900	4.710	4.820	4.820	110,317,042
2026-07-08	4.900	5.120	4.720	5.060	5.060	181,229,596
2026-07-07	4.880	4.880	4.880	4.880	4.880	29,067,460
2026-07-06	4.420	4.440	4.380	4.440	4.440	32,961,808
2026-07-03	4.400	4.440	4.370	4.410	4.410	26,835,016
2026-07-02	4.440	4.480	4.370	4.390	4.390	34,980,152
2026-07-01	4.300	4.470	4.240	4.440	4.440	49,375,879
2026-06-30	4.280	4.380	4.250	4.300	4.300	30,261,916
2026-06-29	4.360	4.370	4.240	4.300	4.300	30,381,056
2026-06-26	4.530	4.550	4.360	4.370	4.370	38,009,993
2026-06-25	4.550	4.600	4.460	4.550	4.550	35,404,209
2026-06-24	4.680	4.720	4.530	4.570	4.570	40,983,750
2026-06-23	4.640	4.790	4.610	4.680	4.680	58,115,068
2026-06-22	4.560	4.680	4.390	4.670	4.670	59,357,701
2026-06-18	4.550	4.690	4.460	4.570	4.570	46,773,768
2026-06-17	4.550	4.650	4.530	4.540	4.540	32,262,883
2026-06-16	4.540	4.550	4.470	4.540	4.540	29,010,157
2026-06-15	4.530	4.640	4.510	4.550	4.550	40,884,080
2026-06-12	4.420	4.500	4.360	4.470	4.470	36,996,821
2026-06-11	4.500	4.550	4.340	4.380	4.380	34,623,815
2026-06-10	4.520	4.530	4.440	4.520	4.520	27,040,398
2026-06-09	4.610	4.620	4.510	4.540	4.540	24,611,517
2026-06-08	4.650	4.720	4.520	4.600	4.600	31,259,921
2026-06-05	4.700	4.730	4.680	4.710	4.710	20,091,715
2026-06-04	4.810	4.840	4.720	4.740	4.691	27,233,723
2026-06-03	4.880	4.880	4.800	4.830	4.780	25,680,397
2026-06-02	4.990	4.990	4.870	4.890	4.839	26,561,875
2026-06-01	4.830	4.980	4.810	4.930	4.879	35,007,698
2026-05-29	4.880	4.920	4.810	4.820	4.770	33,350,803
2026-05-28	4.950	4.970	4.810	4.870	4.870	40,550,825
2026-05-27	5.030	5.100	4.940	4.970	4.970	42,080,038
2026-05-26	5.040	5.220	4.980	5.090	5.090	47,226,750
2026-05-25	5.070	5.100	4.970	5.030	5.030	48,334,234
2026-05-22	5.090	5.170	5.080	5.120	5.120	62,211,261
2026-05-21	5.010	5.070	4.900	4.930	4.930	35,180,238
2026-05-20	5.130	5.140	5.000	5.010	5.010	35,972,064
2026-05-19	5.140	5.160	5.090	5.150	5.150	29,707,912
2026-05-18	5.080	5.170	5.060	5.130	5.130	37,464,437
2026-05-15	5.260	5.270	5.070	5.140	5.140	63,867,287
2026-05-14	5.500	5.510	5.270	5.270	5.270	101,516,405
2026-05-13	5.610	5.630	5.550	5.600	5.600	57,594,422
2026-05-12	5.760	5.760	5.600	5.610	5.610	61,929,858
2026-05-11	5.750	5.820	5.720	5.780	5.780	66,410,623
2026-05-08	5.640	5.710	5.620	5.680	5.680	42,570,976
2026-05-07	5.640	5.700	5.630	5.670	5.670	41,346,654
2026-05-06	5.600	5.650	5.600	5.640	5.640	42,392,981
2026-04-30	5.660	5.690	5.560	5.590	5.590	56,486,562
2026-04-29	5.630	5.730	5.620	5.690	5.690	44,469,822
2026-04-28	5.720	5.740	5.660	5.690	5.690	46,396,220
2026-04-27	5.830	5.830	5.710	5.760	5.760	73,513,508
2026-04-24	5.680	6.020	5.600	5.880	5.880	133,914,423
2026-04-23	5.660	5.890	5.620	5.760	5.760	94,117,079
2026-04-22	5.590	5.640	5.560	5.630	5.630	29,836,855

← NewerPage 2 of 5 · 243 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.