Zhejiang Orient Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.060	6.080	6.030	6.050	6.050	26,035,923
2025-10-21	6.020	6.100	6.000	6.080	6.080	35,839,760
2025-10-20	6.050	6.060	6.000	6.010	6.010	29,847,809
2025-10-17	6.090	6.130	5.980	5.990	5.990	55,409,848
2025-10-16	6.180	6.180	6.090	6.110	6.110	49,852,143
2025-10-15	6.160	6.200	6.120	6.200	6.200	52,192,735
2025-10-14	6.210	6.330	6.150	6.170	6.170	66,212,948
2025-10-13	6.120	6.210	6.100	6.210	6.210	61,578,201
2025-10-10	6.330	6.400	6.290	6.320	6.320	59,165,541
2025-10-09	6.280	6.380	6.230	6.370	6.370	71,959,759
2025-09-30	6.340	6.370	6.260	6.280	6.280	56,790,047
2025-09-29	6.250	6.340	6.130	6.290	6.290	69,603,247
2025-09-26	6.350	6.420	6.230	6.240	6.240	84,303,434
2025-09-25	6.250	6.490	6.180	6.440	6.440	135,574,305
2025-09-24	6.160	6.250	6.130	6.240	6.240	62,580,048
2025-09-23	6.230	6.340	6.080	6.150	6.150	62,947,064
2025-09-22	6.220	6.240	6.180	6.220	6.220	44,038,527
2025-09-19	6.280	6.290	6.150	6.170	6.170	58,908,056
2025-09-18	6.450	6.460	6.210	6.290	6.290	116,298,703
2025-09-17	6.220	6.540	6.180	6.480	6.480	160,258,134
2025-09-16	6.110	6.220	6.110	6.220	6.220	58,747,555
2025-09-15	6.140	6.160	6.100	6.120	6.120	37,416,050
2025-09-12	6.220	6.250	6.140	6.150	6.150	56,996,888
2025-09-11	6.160	6.220	6.080	6.220	6.220	65,571,769
2025-09-10	6.100	6.190	6.060	6.160	6.160	51,423,657
2025-09-09	6.160	6.170	6.080	6.100	6.100	48,647,023
2025-09-08	6.230	6.230	6.130	6.180	6.180	55,489,284
2025-09-05	6.100	6.200	6.060	6.200	6.200	57,428,803
2025-09-04	6.150	6.190	6.020	6.100	6.100	64,666,771
2025-09-03	6.250	6.270	6.120	6.140	6.140	63,861,402
2025-09-02	6.410	6.430	6.190	6.240	6.240	88,340,437
2025-09-01	6.470	6.560	6.390	6.430	6.430	75,509,105
2025-08-29	6.550	6.560	6.410	6.440	6.440	88,687,643
2025-08-28	6.490	6.580	6.350	6.580	6.580	118,222,017
2025-08-27	6.700	6.720	6.440	6.450	6.450	152,967,445
2025-08-26	6.750	6.770	6.650	6.690	6.690	130,832,304
2025-08-25	6.700	7.000	6.660	6.780	6.780	250,201,805
2025-08-22	6.600	6.640	6.470	6.630	6.630	151,827,621
2025-08-21	6.470	6.630	6.440	6.500	6.500	144,908,504
2025-08-20	6.380	6.430	6.290	6.430	6.430	101,123,308
2025-08-19	6.370	6.470	6.350	6.410	6.410	117,647,372
2025-08-18	6.350	6.430	6.270	6.390	6.390	127,639,176
2025-08-15	6.260	6.390	6.210	6.340	6.340	122,310,775
2025-08-14	6.390	6.440	6.210	6.280	6.280	120,209,086
2025-08-13	6.240	6.470	6.180	6.390	6.390	188,658,211
2025-08-12	6.120	6.260	6.090	6.220	6.220	101,126,543
2025-08-11	6.070	6.120	6.060	6.110	6.110	40,942,310
2025-08-08	6.130	6.140	6.070	6.080	6.080	36,139,863
2025-08-07	6.160	6.180	6.100	6.120	6.120	39,957,819
2025-08-06	6.160	6.170	6.100	6.160	6.160	53,706,495
2025-08-05	6.070	6.230	6.050	6.190	6.190	75,403,025
2025-08-04	6.040	6.070	6.010	6.060	6.060	33,046,648
2025-08-01	6.040	6.100	6.020	6.080	6.080	41,968,167
2025-07-31	6.080	6.120	6.020	6.040	6.040	52,412,031
2025-07-30	6.180	6.190	6.050	6.090	6.090	63,828,203
2025-07-29	6.250	6.250	6.100	6.200	6.200	81,412,678
2025-07-28	6.250	6.350	6.160	6.270	6.270	82,310,758
2025-07-25	6.310	6.320	6.210	6.230	6.230	63,675,708
2025-07-24	6.200	6.360	6.170	6.300	6.300	98,308,990
2025-07-23	6.220	6.290	6.190	6.210	6.210	76,261,980

← NewerPage 5 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.