Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.030	4.060	4.020	4.050	3.906	15,372,662
2022-01-28	3.990	4.000	3.940	3.990	3.848	12,987,770
2022-01-27	3.990	4.000	3.920	3.960	3.819	15,656,215
2022-01-26	3.960	4.010	3.930	3.990	3.848	14,098,666
2022-01-25	4.040	4.050	3.910	3.920	3.781	19,227,002
2022-01-24	4.110	4.110	4.040	4.050	3.906	11,923,523
2022-01-21	4.110	4.140	4.060	4.120	3.974	15,571,691
2022-01-20	4.180	4.180	4.090	4.110	3.964	19,914,193
2022-01-19	4.180	4.200	4.150	4.170	4.022	15,803,393
2022-01-18	4.170	4.200	4.150	4.190	4.041	14,540,245
2022-01-17	4.160	4.200	4.150	4.180	4.032	15,387,487
2022-01-14	4.270	4.280	4.150	4.170	4.022	28,438,192
2022-01-13	4.290	4.370	4.270	4.280	4.128	35,392,831
2022-01-12	4.290	4.310	4.250	4.290	4.138	18,595,332
2022-01-11	4.280	4.330	4.270	4.290	4.138	17,392,379
2022-01-10	4.320	4.340	4.270	4.290	4.138	22,964,640
2022-01-07	4.350	4.380	4.300	4.330	4.176	24,575,676
2022-01-06	4.370	4.400	4.330	4.350	4.196	23,950,517
2022-01-05	4.480	4.490	4.360	4.360	4.205	28,635,370
2022-01-04	4.420	4.510	4.390	4.460	4.302	43,034,445
2021-12-31	4.560	4.570	4.400	4.420	4.263	62,058,132
2021-12-30	4.440	4.880	4.400	4.630	4.466	87,116,825
2021-12-29	4.380	4.460	4.340	4.450	4.292	22,733,253
2021-12-28	4.400	4.420	4.340	4.370	4.215	15,072,492
2021-12-27	4.440	4.450	4.370	4.390	4.234	17,678,362
2021-12-24	4.480	4.550	4.420	4.440	4.282	20,444,737
2021-12-23	4.650	4.650	4.470	4.470	4.311	29,092,388
2021-12-22	4.590	4.690	4.550	4.630	4.466	33,713,921
2021-12-21	4.530	4.580	4.480	4.580	4.417	20,576,801
2021-12-20	4.580	4.590	4.510	4.540	4.379	16,778,354
2021-12-17	4.580	4.600	4.550	4.570	4.408	18,419,309
2021-12-16	4.510	4.610	4.470	4.580	4.417	26,237,232
2021-12-15	4.310	4.590	4.310	4.490	4.331	47,976,562
2021-12-14	4.320	4.330	4.270	4.320	4.167	15,363,459
2021-12-13	4.350	4.400	4.310	4.330	4.176	14,205,977
2021-12-10	4.410	4.420	4.300	4.320	4.167	19,436,262
2021-12-09	4.380	4.470	4.370	4.420	4.263	22,184,896
2021-12-08	4.400	4.420	4.340	4.390	4.234	12,931,461
2021-12-07	4.460	4.470	4.340	4.390	4.234	15,814,561
2021-12-06	4.480	4.500	4.400	4.410	4.253	15,455,190
2021-12-03	4.410	4.450	4.360	4.430	4.273	14,451,898
2021-12-02	4.440	4.460	4.390	4.410	4.253	14,561,854
2021-12-01	4.390	4.490	4.390	4.460	4.302	16,137,605
2021-11-30	4.400	4.430	4.360	4.400	4.244	13,669,721
2021-11-29	4.360	4.420	4.340	4.410	4.253	13,797,645
2021-11-26	4.430	4.430	4.360	4.390	4.234	12,637,296
2021-11-25	4.440	4.450	4.390	4.430	4.273	13,896,749
2021-11-24	4.320	4.440	4.320	4.410	4.253	19,361,215
2021-11-23	4.310	4.350	4.300	4.340	4.186	15,474,388
2021-11-22	4.320	4.360	4.290	4.320	4.167	16,258,463
2021-11-19	4.310	4.350	4.290	4.330	4.176	13,730,668
2021-11-18	4.230	4.340	4.230	4.300	4.147	20,898,885
2021-11-17	4.280	4.330	4.240	4.250	4.099	20,774,500
2021-11-16	4.140	4.360	4.130	4.300	4.147	29,201,872
2021-11-15	4.160	4.260	4.140	4.190	4.041	18,897,106
2021-11-12	4.100	4.150	4.050	4.150	4.003	16,239,979
2021-11-11	3.910	4.100	3.900	4.090	3.945	26,979,655
2021-11-10	3.900	3.950	3.850	3.930	3.790	16,407,093
2021-11-09	3.930	3.950	3.890	3.910	3.771	13,114,472
2021-11-08	3.910	3.920	3.860	3.900	3.762	10,767,299

← NewerPage 20 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.