Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.680	5.690	5.580	5.600	5.600	46,429,527
2026-04-20	5.810	5.830	5.710	5.720	5.720	53,032,605
2026-04-17	5.700	5.760	5.690	5.730	5.730	36,883,312
2026-04-16	5.680	5.750	5.680	5.750	5.750	43,812,939
2026-04-15	5.860	5.930	5.680	5.720	5.720	68,642,740
2026-04-14	5.670	5.690	5.600	5.680	5.680	30,110,504
2026-04-13	5.650	5.660	5.610	5.640	5.640	29,761,899
2026-04-10	5.670	5.750	5.660	5.680	5.680	37,240,458
2026-04-09	5.700	5.710	5.600	5.620	5.620	38,092,032
2026-04-08	5.600	5.780	5.590	5.780	5.780	51,406,992
2026-04-07	5.520	5.580	5.470	5.500	5.500	22,848,995
2026-04-03	5.570	5.590	5.490	5.520	5.520	24,131,296
2026-04-02	5.670	5.670	5.510	5.530	5.530	32,111,310
2026-04-01	5.690	5.740	5.650	5.680	5.680	30,534,034
2026-03-31	5.600	5.660	5.580	5.590	5.590	25,520,832
2026-03-30	5.550	5.620	5.510	5.600	5.600	29,098,159
2026-03-27	5.530	5.670	5.500	5.630	5.630	25,106,530
2026-03-26	5.700	5.710	5.570	5.590	5.590	31,590,224
2026-03-25	5.640	5.720	5.610	5.690	5.690	36,776,979
2026-03-24	5.570	5.640	5.470	5.630	5.630	45,739,488
2026-03-23	5.750	5.800	5.430	5.460	5.460	70,709,801
2026-03-20	6.020	6.050	5.880	5.890	5.890	46,586,148
2026-03-19	6.070	6.080	5.980	6.020	6.020	49,264,963
2026-03-18	6.120	6.140	6.060	6.130	6.130	35,686,319
2026-03-17	6.170	6.240	6.100	6.120	6.120	48,981,761
2026-03-16	6.160	6.190	6.100	6.160	6.160	42,802,903
2026-03-13	6.290	6.290	6.140	6.160	6.160	65,128,278
2026-03-12	6.260	6.340	6.240	6.310	6.310	50,479,466
2026-03-11	6.330	6.340	6.260	6.290	6.290	39,257,708
2026-03-10	6.320	6.430	6.250	6.330	6.330	51,542,694
2026-03-09	6.260	6.290	6.160	6.260	6.260	51,728,696
2026-03-06	6.290	6.380	6.260	6.360	6.360	46,124,187
2026-03-05	6.220	6.390	6.210	6.330	6.330	75,255,041
2026-03-04	6.100	6.230	6.080	6.130	6.130	48,874,684
2026-03-03	6.450	6.500	6.160	6.170	6.170	87,096,826
2026-03-02	6.560	6.560	6.350	6.460	6.460	84,625,652
2026-02-27	6.480	6.720	6.470	6.660	6.660	96,509,374
2026-02-26	6.540	6.550	6.430	6.470	6.470	56,913,126
2026-02-25	6.500	6.610	6.480	6.520	6.520	63,885,750
2026-02-24	6.690	6.720	6.400	6.480	6.480	86,815,904
2026-02-13	6.730	6.800	6.640	6.650	6.650	66,894,641
2026-02-12	6.710	6.770	6.580	6.730	6.730	72,350,596
2026-02-11	6.640	6.740	6.610	6.670	6.670	59,814,521
2026-02-10	6.540	6.730	6.520	6.640	6.640	71,172,812
2026-02-09	6.410	6.630	6.400	6.580	6.580	84,150,271
2026-02-06	6.300	6.410	6.260	6.340	6.340	41,693,644
2026-02-05	6.400	6.400	6.310	6.360	6.360	41,128,061
2026-02-04	6.400	6.440	6.340	6.430	6.430	46,622,288
2026-02-03	6.330	6.410	6.310	6.400	6.400	49,120,121
2026-02-02	6.440	6.520	6.260	6.270	6.270	60,644,280
2026-01-30	6.590	6.680	6.410	6.470	6.470	67,371,941
2026-01-29	6.610	6.710	6.510	6.630	6.630	69,161,322
2026-01-28	6.670	6.790	6.640	6.670	6.670	68,562,488
2026-01-27	6.730	6.760	6.520	6.670	6.670	83,355,794
2026-01-26	6.930	6.990	6.700	6.760	6.760	96,644,110
2026-01-23	6.780	6.970	6.740	6.910	6.910	108,696,115
2026-01-22	6.660	6.790	6.660	6.730	6.730	83,058,517
2026-01-21	6.630	6.720	6.570	6.640	6.640	72,946,300
2026-01-20	6.750	6.760	6.610	6.660	6.660	75,729,062
2026-01-19	6.620	6.800	6.610	6.720	6.720	82,433,217

← NewerPage 3 of 21 · 1,216 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.