Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.900	6.950	6.620	6.660	6.660	116,895,907
2026-01-15	7.030	7.070	6.790	6.870	6.870	156,562,281
2026-01-14	7.180	7.470	7.040	7.150	7.150	228,877,621
2026-01-13	7.600	7.700	7.150	7.210	7.210	245,461,233
2026-01-12	7.150	7.460	7.070	7.410	7.410	297,425,809
2026-01-09	6.750	7.060	6.750	6.920	6.920	191,920,430
2026-01-08	6.630	6.950	6.520	6.840	6.840	200,476,688
2026-01-07	6.700	6.790	6.540	6.550	6.550	126,939,773
2026-01-06	6.410	6.620	6.380	6.620	6.620	157,897,901
2026-01-05	6.200	6.790	6.170	6.590	6.590	217,450,858
2025-12-31	6.220	6.230	6.140	6.170	6.170	41,547,654
2025-12-30	6.240	6.290	6.180	6.230	6.230	49,437,587
2025-12-29	6.170	6.330	6.160	6.240	6.240	69,677,199
2025-12-26	6.130	6.230	6.110	6.160	6.160	52,943,101
2025-12-25	6.110	6.150	6.100	6.140	6.140	37,615,328
2025-12-24	6.050	6.140	6.030	6.110	6.110	34,625,496
2025-12-23	6.110	6.140	6.020	6.050	6.050	36,361,765
2025-12-22	6.060	6.140	6.060	6.110	6.110	34,700,351
2025-12-19	5.990	6.090	5.960	6.060	6.060	38,906,968
2025-12-18	5.980	6.010	5.960	5.980	5.980	31,530,589
2025-12-17	5.950	6.040	5.880	6.010	6.010	49,523,822
2025-12-16	6.010	6.030	5.920	5.940	5.940	50,410,071
2025-12-15	6.060	6.100	6.000	6.040	6.040	37,675,821
2025-12-12	6.080	6.120	6.060	6.100	6.100	40,091,706
2025-12-11	6.200	6.210	6.080	6.080	6.080	43,251,908
2025-12-10	6.150	6.200	6.070	6.190	6.190	45,381,240
2025-12-09	6.330	6.340	6.160	6.180	6.180	76,749,976
2025-12-08	6.370	6.470	6.350	6.360	6.360	71,712,576
2025-12-05	6.230	6.360	6.220	6.330	6.330	66,586,319
2025-12-04	6.240	6.280	6.180	6.240	6.240	43,678,465
2025-12-03	6.250	6.300	6.210	6.250	6.250	41,025,192
2025-12-02	6.310	6.320	6.180	6.270	6.270	59,403,462
2025-12-01	6.250	6.290	6.220	6.280	6.280	46,639,226
2025-11-28	6.200	6.250	6.180	6.250	6.250	40,791,504
2025-11-27	6.240	6.290	6.200	6.220	6.220	42,020,632
2025-11-26	6.340	6.380	6.230	6.250	6.250	53,117,804
2025-11-25	6.260	6.400	6.260	6.330	6.330	62,184,695
2025-11-24	6.210	6.290	6.150	6.240	6.240	60,715,657
2025-11-21	6.410	6.480	6.150	6.160	6.160	119,495,569
2025-11-20	6.590	6.640	6.480	6.500	6.500	70,127,098
2025-11-19	6.890	6.890	6.550	6.570	6.570	122,065,022
2025-11-18	6.930	7.000	6.810	6.890	6.890	86,662,333
2025-11-17	6.790	7.050	6.770	6.950	6.950	110,611,510
2025-11-14	6.900	6.980	6.790	6.790	6.790	82,174,354
2025-11-13	6.850	7.010	6.820	6.940	6.940	106,907,054
2025-11-12	7.030	7.040	6.760	6.840	6.840	110,423,576
2025-11-11	6.780	7.140	6.750	7.010	7.010	220,237,883
2025-11-10	6.730	6.820	6.710	6.760	6.760	89,855,930
2025-11-07	6.960	6.960	6.740	6.760	6.760	143,745,968
2025-11-06	7.100	7.100	6.920	7.010	7.010	155,563,787
2025-11-05	7.070	7.220	7.030	7.110	7.110	162,379,846
2025-11-04	7.250	7.380	7.150	7.230	7.230	195,980,471
2025-11-03	7.060	7.500	6.980	7.360	7.360	312,975,363
2025-10-31	7.120	7.360	7.020	7.160	7.160	385,666,378
2025-10-30	6.700	7.370	6.640	7.120	7.120	521,157,171
2025-10-29	6.550	6.780	6.510	6.700	6.700	220,416,896
2025-10-28	6.450	6.590	6.390	6.500	6.500	134,076,922
2025-10-27	6.460	6.620	6.340	6.490	6.490	145,826,986
2025-10-24	6.360	6.520	6.310	6.380	6.380	155,737,343
2025-10-23	6.050	6.460	6.000	6.310	6.310	81,767,780

← NewerPage 4 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.