Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.510 | 4.510 | 4.400 | 4.430 | 4.430 | 25,893,700 |
| 2025-01-20 | 4.500 | 4.550 | 4.450 | 4.470 | 4.470 | 32,597,299 |
| 2025-01-17 | 4.450 | 4.510 | 4.420 | 4.470 | 4.470 | 29,554,957 |
| 2025-01-16 | 4.470 | 4.600 | 4.430 | 4.480 | 4.480 | 48,114,910 |
| 2025-01-15 | 4.400 | 4.440 | 4.330 | 4.410 | 4.410 | 39,540,752 |
| 2025-01-14 | 4.250 | 4.420 | 4.250 | 4.400 | 4.400 | 43,767,790 |
| 2025-01-13 | 4.200 | 4.250 | 4.140 | 4.230 | 4.230 | 26,047,530 |
| 2025-01-10 | 4.330 | 4.350 | 4.210 | 4.220 | 4.220 | 29,250,579 |
| 2025-01-09 | 4.300 | 4.360 | 4.290 | 4.310 | 4.310 | 32,977,812 |
| 2025-01-08 | 4.410 | 4.440 | 4.240 | 4.340 | 4.340 | 47,930,027 |
| 2025-01-07 | 4.350 | 4.390 | 4.290 | 4.380 | 4.380 | 31,675,566 |
| 2025-01-06 | 4.360 | 4.400 | 4.310 | 4.350 | 4.350 | 32,627,271 |
| 2025-01-03 | 4.540 | 4.550 | 4.360 | 4.390 | 4.390 | 45,660,012 |
| 2025-01-02 | 4.660 | 4.680 | 4.470 | 4.520 | 4.520 | 50,441,643 |
| 2024-12-31 | 4.880 | 4.930 | 4.650 | 4.660 | 4.660 | 57,537,899 |
| 2024-12-30 | 4.930 | 4.930 | 4.820 | 4.890 | 4.890 | 41,090,824 |
| 2024-12-27 | 4.870 | 4.990 | 4.850 | 4.940 | 4.940 | 49,735,796 |
| 2024-12-26 | 4.840 | 4.920 | 4.830 | 4.840 | 4.840 | 42,456,552 |
| 2024-12-25 | 5.010 | 5.020 | 4.800 | 4.850 | 4.850 | 57,830,891 |
| 2024-12-24 | 4.980 | 5.050 | 4.920 | 5.020 | 5.020 | 52,429,859 |
| 2024-12-23 | 5.220 | 5.230 | 4.980 | 4.990 | 4.990 | 79,432,839 |
| 2024-12-20 | 5.320 | 5.370 | 5.210 | 5.240 | 5.240 | 98,880,288 |
| 2024-12-19 | 5.300 | 5.540 | 5.250 | 5.390 | 5.390 | 138,969,684 |
| 2024-12-18 | 5.230 | 5.470 | 5.180 | 5.370 | 5.370 | 150,387,209 |
| 2024-12-17 | 5.200 | 5.220 | 5.040 | 5.070 | 5.070 | 73,907,793 |
| 2024-12-16 | 5.360 | 5.410 | 5.170 | 5.220 | 5.220 | 108,629,866 |
| 2024-12-13 | 5.510 | 5.760 | 5.360 | 5.380 | 5.380 | 193,711,078 |
| 2024-12-12 | 5.450 | 5.720 | 5.390 | 5.560 | 5.560 | 244,969,631 |
| 2024-12-11 | 5.280 | 5.620 | 5.270 | 5.440 | 5.440 | 273,521,638 |
| 2024-12-10 | 5.220 | 5.260 | 5.110 | 5.110 | 5.110 | 100,676,150 |
| 2024-12-09 | 5.180 | 5.220 | 5.010 | 5.030 | 5.030 | 81,596,007 |
| 2024-12-06 | 5.200 | 5.240 | 5.080 | 5.170 | 5.170 | 93,801,431 |
| 2024-12-05 | 5.170 | 5.260 | 5.120 | 5.210 | 5.210 | 108,028,599 |
| 2024-12-04 | 5.480 | 5.490 | 5.150 | 5.190 | 5.190 | 141,174,367 |
| 2024-12-03 | 5.500 | 5.580 | 5.360 | 5.410 | 5.410 | 204,139,174 |
| 2024-12-02 | 5.180 | 5.860 | 5.180 | 5.690 | 5.690 | 323,287,318 |
| 2024-11-29 | 5.600 | 5.670 | 5.100 | 5.330 | 5.330 | 331,816,343 |
| 2024-11-28 | 5.270 | 5.570 | 5.160 | 5.570 | 5.570 | 224,220,186 |
| 2024-11-27 | 4.570 | 5.060 | 4.530 | 5.060 | 5.060 | 124,107,172 |
| 2024-11-26 | 4.650 | 4.790 | 4.570 | 4.600 | 4.600 | 56,520,818 |
| 2024-11-25 | 4.540 | 4.770 | 4.450 | 4.630 | 4.630 | 80,426,477 |
| 2024-11-22 | 4.770 | 4.800 | 4.530 | 4.540 | 4.540 | 47,516,363 |
| 2024-11-21 | 4.800 | 4.870 | 4.720 | 4.770 | 4.770 | 46,186,056 |
| 2024-11-20 | 4.700 | 4.920 | 4.640 | 4.820 | 4.820 | 74,554,859 |
| 2024-11-19 | 4.650 | 4.730 | 4.620 | 4.720 | 4.720 | 38,358,951 |
| 2024-11-18 | 4.740 | 4.810 | 4.610 | 4.670 | 4.670 | 54,547,720 |
| 2024-11-15 | 4.850 | 4.930 | 4.700 | 4.710 | 4.710 | 49,235,106 |
| 2024-11-14 | 4.920 | 4.970 | 4.850 | 4.860 | 4.860 | 47,626,240 |
| 2024-11-13 | 4.980 | 4.990 | 4.830 | 4.910 | 4.910 | 50,896,191 |
| 2024-11-12 | 5.160 | 5.190 | 4.920 | 4.970 | 4.970 | 95,801,174 |
| 2024-11-11 | 5.200 | 5.340 | 5.100 | 5.160 | 5.160 | 109,750,636 |
| 2024-11-08 | 5.380 | 5.410 | 5.080 | 5.090 | 5.090 | 102,133,798 |
| 2024-11-07 | 4.980 | 5.340 | 4.940 | 5.300 | 5.300 | 124,544,499 |
| 2024-11-06 | 5.290 | 5.290 | 5.040 | 5.080 | 5.080 | 125,438,973 |
| 2024-11-05 | 5.170 | 5.410 | 5.120 | 5.270 | 5.270 | 138,135,810 |
| 2024-11-04 | 4.990 | 5.150 | 4.880 | 5.120 | 5.120 | 116,337,858 |
| 2024-11-01 | 4.990 | 5.300 | 4.960 | 4.980 | 4.980 | 171,886,842 |
| 2024-10-31 | 4.700 | 5.200 | 4.640 | 5.050 | 5.050 | 195,113,343 |
| 2024-10-30 | 4.630 | 4.840 | 4.620 | 4.730 | 4.730 | 90,751,525 |
| 2024-10-29 | 4.730 | 4.920 | 4.650 | 4.670 | 4.670 | 116,391,894 |
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.