Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.350 | 6.360 | 6.180 | 6.250 | 6.250 | 94,314,806 |
| 2025-07-21 | 6.320 | 6.390 | 6.290 | 6.350 | 6.350 | 93,948,555 |
| 2025-07-18 | 6.290 | 6.360 | 6.250 | 6.280 | 6.280 | 87,021,707 |
| 2025-07-17 | 6.290 | 6.340 | 6.240 | 6.280 | 6.280 | 78,641,048 |
| 2025-07-16 | 6.260 | 6.320 | 6.210 | 6.290 | 6.290 | 75,534,637 |
| 2025-07-15 | 6.300 | 6.350 | 6.200 | 6.270 | 6.270 | 90,654,551 |
| 2025-07-14 | 6.560 | 6.590 | 6.260 | 6.320 | 6.320 | 157,947,804 |
| 2025-07-11 | 6.400 | 6.590 | 6.250 | 6.470 | 6.470 | 271,151,470 |
| 2025-07-10 | 6.200 | 6.590 | 6.150 | 6.500 | 6.500 | 300,410,317 |
| 2025-07-09 | 6.050 | 6.320 | 6.020 | 6.200 | 6.200 | 222,294,754 |
| 2025-07-08 | 5.930 | 6.060 | 5.880 | 6.050 | 6.050 | 96,565,271 |
| 2025-07-07 | 5.860 | 5.960 | 5.830 | 5.920 | 5.920 | 56,140,464 |
| 2025-07-04 | 5.880 | 5.950 | 5.840 | 5.860 | 5.860 | 56,132,225 |
| 2025-07-03 | 5.910 | 5.930 | 5.860 | 5.890 | 5.890 | 42,735,594 |
| 2025-07-02 | 5.960 | 5.990 | 5.880 | 5.900 | 5.900 | 54,778,375 |
| 2025-07-01 | 6.060 | 6.070 | 5.930 | 5.990 | 5.990 | 62,509,554 |
| 2025-06-30 | 6.060 | 6.090 | 6.010 | 6.050 | 6.050 | 73,475,336 |
| 2025-06-27 | 6.070 | 6.200 | 6.050 | 6.080 | 6.080 | 99,264,476 |
| 2025-06-26 | 6.130 | 6.180 | 6.020 | 6.080 | 6.080 | 129,671,483 |
| 2025-06-25 | 5.920 | 6.120 | 5.870 | 6.120 | 6.120 | 156,557,987 |
| 2025-06-24 | 5.730 | 5.960 | 5.730 | 5.910 | 5.910 | 79,218,587 |
| 2025-06-23 | 5.610 | 5.740 | 5.590 | 5.740 | 5.740 | 42,266,829 |
| 2025-06-20 | 5.770 | 5.780 | 5.650 | 5.670 | 5.670 | 42,500,292 |
| 2025-06-19 | 6.010 | 6.050 | 5.800 | 5.820 | 5.820 | 81,827,643 |
| 2025-06-18 | 6.060 | 6.130 | 6.010 | 6.030 | 6.030 | 70,245,319 |
| 2025-06-17 | 6.180 | 6.180 | 6.020 | 6.060 | 6.060 | 76,729,292 |
| 2025-06-16 | 5.990 | 6.130 | 5.940 | 6.120 | 6.120 | 92,330,497 |
| 2025-06-13 | 6.190 | 6.190 | 6.050 | 6.080 | 6.080 | 186,419,888 |
| 2025-06-12 | 5.920 | 6.470 | 5.860 | 6.400 | 6.400 | 314,232,394 |
| 2025-06-11 | 5.680 | 6.180 | 5.680 | 5.930 | 5.930 | 168,085,120 |
| 2025-06-10 | 5.830 | 5.830 | 5.620 | 5.680 | 5.680 | 54,654,346 |
| 2025-06-09 | 5.750 | 5.840 | 5.740 | 5.820 | 5.820 | 52,286,352 |
| 2025-06-06 | 5.770 | 5.860 | 5.720 | 5.750 | 5.750 | 50,315,159 |
| 2025-06-05 | 5.760 | 5.850 | 5.700 | 5.790 | 5.790 | 72,026,634 |
| 2025-06-04 | 5.680 | 5.750 | 5.650 | 5.710 | 5.710 | 37,067,734 |
| 2025-06-03 | 5.590 | 5.720 | 5.580 | 5.670 | 5.670 | 36,542,498 |
| 2025-05-30 | 5.700 | 5.710 | 5.590 | 5.610 | 5.610 | 38,768,701 |
| 2025-05-29 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 46,235,754 |
| 2025-05-28 | 5.680 | 5.690 | 5.580 | 5.590 | 5.590 | 37,767,498 |
| 2025-05-27 | 5.730 | 5.740 | 5.650 | 5.680 | 5.680 | 29,689,914 |
| 2025-05-26 | 5.710 | 5.740 | 5.680 | 5.730 | 5.730 | 32,735,741 |
| 2025-05-23 | 5.830 | 5.850 | 5.710 | 5.720 | 5.720 | 47,175,956 |
| 2025-05-22 | 5.920 | 5.940 | 5.820 | 5.820 | 5.820 | 50,331,157 |
| 2025-05-21 | 6.060 | 6.060 | 5.920 | 5.950 | 5.950 | 48,480,108 |
| 2025-05-20 | 5.940 | 6.050 | 5.890 | 6.020 | 6.020 | 56,532,193 |
| 2025-05-19 | 5.990 | 5.990 | 5.880 | 5.950 | 5.950 | 45,707,093 |
| 2025-05-16 | 5.950 | 6.090 | 5.920 | 6.000 | 6.000 | 53,725,049 |
| 2025-05-15 | 6.150 | 6.150 | 5.960 | 5.970 | 5.970 | 78,371,047 |
| 2025-05-14 | 6.060 | 6.230 | 6.030 | 6.150 | 6.150 | 98,028,719 |
| 2025-05-13 | 6.150 | 6.190 | 6.030 | 6.080 | 6.080 | 58,011,971 |
| 2025-05-12 | 6.100 | 6.120 | 6.030 | 6.090 | 6.090 | 61,998,630 |
| 2025-05-09 | 6.250 | 6.250 | 6.020 | 6.050 | 6.050 | 88,973,501 |
| 2025-05-08 | 6.080 | 6.430 | 6.070 | 6.240 | 6.240 | 130,614,248 |
| 2025-05-07 | 6.350 | 6.420 | 6.080 | 6.130 | 6.130 | 121,009,521 |
| 2025-05-06 | 6.100 | 6.250 | 6.040 | 6.200 | 6.200 | 120,944,370 |
| 2025-04-30 | 5.870 | 6.050 | 5.870 | 5.980 | 5.980 | 89,527,661 |
| 2025-04-29 | 5.810 | 5.900 | 5.740 | 5.870 | 5.870 | 66,140,171 |
| 2025-04-28 | 5.880 | 5.880 | 5.710 | 5.750 | 5.750 | 54,515,948 |
| 2025-04-25 | 5.820 | 6.080 | 5.820 | 5.850 | 5.850 | 88,861,173 |
| 2025-04-24 | 5.910 | 5.930 | 5.780 | 5.830 | 5.830 | 56,669,356 |
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.