Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.910 | 5.930 | 5.780 | 5.830 | 5.830 | 56,669,356 |
| 2025-04-23 | 5.910 | 6.030 | 5.910 | 5.940 | 5.940 | 63,945,399 |
| 2025-04-22 | 5.920 | 6.000 | 5.890 | 5.900 | 5.900 | 62,582,608 |
| 2025-04-21 | 5.830 | 5.980 | 5.730 | 5.940 | 5.940 | 66,183,698 |
| 2025-04-18 | 5.720 | 5.830 | 5.680 | 5.810 | 5.810 | 56,392,792 |
| 2025-04-17 | 5.720 | 5.800 | 5.690 | 5.720 | 5.720 | 42,249,282 |
| 2025-04-16 | 5.850 | 5.850 | 5.650 | 5.730 | 5.730 | 58,414,752 |
| 2025-04-15 | 5.920 | 5.940 | 5.820 | 5.860 | 5.860 | 49,625,739 |
| 2025-04-14 | 5.880 | 5.980 | 5.850 | 5.920 | 5.920 | 74,603,314 |
| 2025-04-11 | 5.680 | 5.870 | 5.640 | 5.790 | 5.790 | 76,036,920 |
| 2025-04-10 | 5.750 | 5.870 | 5.630 | 5.710 | 5.710 | 103,858,545 |
| 2025-04-09 | 5.350 | 5.620 | 5.020 | 5.550 | 5.550 | 132,720,589 |
| 2025-04-08 | 5.330 | 5.500 | 5.240 | 5.410 | 5.410 | 131,393,718 |
| 2025-04-07 | 5.720 | 5.880 | 5.640 | 5.640 | 5.640 | 56,283,305 |
| 2025-04-03 | 6.290 | 6.380 | 6.220 | 6.270 | 6.270 | 48,225,810 |
| 2025-04-02 | 6.310 | 6.380 | 6.300 | 6.360 | 6.360 | 41,032,131 |
| 2025-04-01 | 6.380 | 6.450 | 6.290 | 6.330 | 6.330 | 56,064,280 |
| 2025-03-31 | 6.390 | 6.420 | 6.220 | 6.400 | 6.400 | 79,078,931 |
| 2025-03-28 | 6.390 | 6.470 | 6.350 | 6.370 | 6.370 | 50,731,741 |
| 2025-03-27 | 6.410 | 6.470 | 6.300 | 6.400 | 6.400 | 62,249,669 |
| 2025-03-26 | 6.390 | 6.540 | 6.380 | 6.430 | 6.430 | 62,862,680 |
| 2025-03-25 | 6.600 | 6.620 | 6.380 | 6.410 | 6.410 | 98,965,844 |
| 2025-03-24 | 7.060 | 7.120 | 6.430 | 6.600 | 6.600 | 239,869,023 |
| 2025-03-21 | 7.000 | 7.340 | 6.890 | 7.140 | 7.140 | 261,951,543 |
| 2025-03-20 | 6.940 | 7.240 | 6.890 | 7.030 | 7.030 | 181,164,304 |
| 2025-03-19 | 7.020 | 7.040 | 6.920 | 6.940 | 6.940 | 73,068,996 |
| 2025-03-18 | 7.050 | 7.130 | 7.000 | 7.040 | 7.040 | 78,207,653 |
| 2025-03-17 | 7.100 | 7.160 | 7.020 | 7.050 | 7.050 | 91,367,720 |
| 2025-03-14 | 6.920 | 7.100 | 6.870 | 7.040 | 7.040 | 117,093,931 |
| 2025-03-13 | 7.080 | 7.220 | 6.880 | 6.940 | 6.940 | 129,800,681 |
| 2025-03-12 | 7.070 | 7.350 | 7.020 | 7.160 | 7.160 | 179,991,185 |
| 2025-03-11 | 6.940 | 7.120 | 6.910 | 7.030 | 7.030 | 90,650,578 |
| 2025-03-10 | 7.090 | 7.160 | 7.000 | 7.050 | 7.050 | 89,450,816 |
| 2025-03-07 | 7.290 | 7.300 | 7.060 | 7.110 | 7.110 | 178,608,654 |
| 2025-03-06 | 7.050 | 7.520 | 7.050 | 7.400 | 7.400 | 280,043,870 |
| 2025-03-05 | 7.000 | 7.100 | 6.850 | 7.030 | 7.030 | 150,002,558 |
| 2025-03-04 | 6.800 | 6.990 | 6.760 | 6.970 | 6.970 | 124,564,819 |
| 2025-03-03 | 7.190 | 7.210 | 6.820 | 6.880 | 6.880 | 223,305,904 |
| 2025-02-28 | 7.340 | 7.600 | 7.240 | 7.280 | 7.280 | 237,636,586 |
| 2025-02-27 | 7.480 | 7.560 | 7.230 | 7.370 | 7.370 | 193,829,933 |
| 2025-02-26 | 7.400 | 7.680 | 7.300 | 7.540 | 7.540 | 244,086,200 |
| 2025-02-25 | 7.150 | 7.620 | 7.100 | 7.400 | 7.400 | 232,237,715 |
| 2025-02-24 | 7.670 | 7.680 | 7.300 | 7.320 | 7.320 | 253,612,312 |
| 2025-02-21 | 7.760 | 7.930 | 7.500 | 7.730 | 7.730 | 336,022,223 |
| 2025-02-20 | 7.710 | 8.190 | 7.600 | 7.860 | 7.860 | 429,860,245 |
| 2025-02-19 | 7.210 | 8.070 | 7.160 | 7.860 | 7.860 | 503,798,892 |
| 2025-02-18 | 7.500 | 7.580 | 7.030 | 7.340 | 7.340 | 413,930,970 |
| 2025-02-17 | 7.500 | 7.910 | 7.460 | 7.650 | 7.650 | 448,337,677 |
| 2025-02-14 | 8.100 | 8.300 | 7.820 | 7.820 | 7.820 | 618,326,874 |
| 2025-02-13 | 9.930 | 9.930 | 8.130 | 8.690 | 8.690 | 859,549,857 |
| 2025-02-12 | 8.480 | 9.030 | 8.340 | 9.030 | 9.030 | 302,574,794 |
| 2025-02-11 | 7.500 | 8.210 | 7.460 | 8.210 | 8.210 | 459,103,077 |
| 2025-02-10 | 6.780 | 7.460 | 6.650 | 7.460 | 7.460 | 761,628,508 |
| 2025-02-07 | 6.780 | 6.780 | 6.600 | 6.780 | 6.780 | 720,397,722 |
| 2025-02-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 149,417,559 |
| 2025-02-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 7,948,390 |
| 2025-01-27 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 25,082,432 |
| 2025-01-24 | 4.490 | 4.690 | 4.480 | 4.630 | 4.630 | 75,104,000 |
| 2025-01-23 | 4.530 | 4.790 | 4.520 | 4.520 | 4.520 | 91,494,273 |
| 2025-01-22 | 4.440 | 4.450 | 4.360 | 4.390 | 4.390 | 24,950,783 |
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.