Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.480 | 4.750 | 4.450 | 4.710 | 4.710 | 115,725,601 |
| 2024-10-25 | 4.320 | 4.430 | 4.300 | 4.400 | 4.400 | 50,037,983 |
| 2024-10-24 | 4.240 | 4.350 | 4.240 | 4.310 | 4.310 | 46,602,198 |
| 2024-10-23 | 4.240 | 4.320 | 4.230 | 4.270 | 4.270 | 49,870,113 |
| 2024-10-22 | 4.250 | 4.290 | 4.190 | 4.250 | 4.250 | 46,377,359 |
| 2024-10-21 | 4.310 | 4.330 | 4.220 | 4.270 | 4.270 | 69,765,810 |
| 2024-10-18 | 4.150 | 4.440 | 4.140 | 4.330 | 4.330 | 83,968,681 |
| 2024-10-17 | 4.210 | 4.290 | 4.150 | 4.160 | 4.160 | 54,260,321 |
| 2024-10-16 | 4.200 | 4.310 | 4.170 | 4.190 | 4.190 | 74,102,787 |
| 2024-10-15 | 4.500 | 4.670 | 4.300 | 4.300 | 4.300 | 158,605,715 |
| 2024-10-14 | 4.570 | 4.570 | 4.280 | 4.570 | 4.570 | 169,403,202 |
| 2024-10-11 | 4.220 | 4.290 | 4.110 | 4.150 | 4.150 | 53,349,421 |
| 2024-10-10 | 4.390 | 4.470 | 4.150 | 4.250 | 4.250 | 77,634,387 |
| 2024-10-09 | 4.670 | 4.680 | 4.370 | 4.370 | 4.370 | 111,600,554 |
| 2024-10-08 | 4.930 | 4.930 | 4.590 | 4.850 | 4.850 | 165,454,526 |
| 2024-09-30 | 4.300 | 4.480 | 4.210 | 4.480 | 4.480 | 127,591,837 |
| 2024-09-27 | 4.030 | 4.080 | 3.970 | 4.070 | 4.070 | 62,318,556 |
| 2024-09-26 | 3.790 | 3.960 | 3.790 | 3.950 | 3.950 | 69,676,764 |
| 2024-09-25 | 3.800 | 4.000 | 3.800 | 3.840 | 3.840 | 86,900,922 |
| 2024-09-24 | 3.590 | 3.750 | 3.590 | 3.710 | 3.710 | 55,334,685 |
| 2024-09-23 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 8,461,298 |
| 2024-09-20 | 3.560 | 3.590 | 3.550 | 3.580 | 3.580 | 13,013,623 |
| 2024-09-19 | 3.570 | 3.620 | 3.520 | 3.560 | 3.560 | 15,066,367 |
| 2024-09-18 | 3.530 | 3.560 | 3.480 | 3.560 | 3.560 | 10,859,772 |
| 2024-09-13 | 3.480 | 3.560 | 3.480 | 3.530 | 3.530 | 14,803,780 |
| 2024-09-12 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 13,959,836 |
| 2024-09-11 | 3.460 | 3.470 | 3.410 | 3.430 | 3.430 | 8,830,912 |
| 2024-09-10 | 3.500 | 3.510 | 3.410 | 3.460 | 3.460 | 13,614,021 |
| 2024-09-09 | 3.450 | 3.550 | 3.420 | 3.500 | 3.500 | 13,482,833 |
| 2024-09-06 | 3.450 | 3.510 | 3.440 | 3.460 | 3.460 | 14,310,383 |
| 2024-09-05 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 10,013,516 |
| 2024-09-04 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 8,098,196 |
| 2024-09-03 | 3.370 | 3.460 | 3.360 | 3.410 | 3.410 | 12,176,036 |
| 2024-09-02 | 3.500 | 3.510 | 3.350 | 3.370 | 3.370 | 23,859,445 |
| 2024-08-30 | 3.540 | 3.580 | 3.520 | 3.520 | 3.520 | 22,521,317 |
| 2024-08-29 | 3.490 | 3.560 | 3.490 | 3.540 | 3.540 | 14,512,981 |
| 2024-08-28 | 3.470 | 3.530 | 3.450 | 3.490 | 3.490 | 8,628,915 |
| 2024-08-27 | 3.500 | 3.500 | 3.430 | 3.470 | 3.470 | 6,521,842 |
| 2024-08-26 | 3.470 | 3.530 | 3.460 | 3.500 | 3.500 | 6,938,589 |
| 2024-08-23 | 3.470 | 3.510 | 3.440 | 3.480 | 3.480 | 8,444,808 |
| 2024-08-22 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 6,656,714 |
| 2024-08-21 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 7,187,073 |
| 2024-08-20 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 8,528,950 |
| 2024-08-19 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 8,840,288 |
| 2024-08-16 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 7,481,527 |
| 2024-08-15 | 3.530 | 3.620 | 3.510 | 3.570 | 3.570 | 11,785,396 |
| 2024-08-14 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 7,557,816 |
| 2024-08-13 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 8,841,291 |
| 2024-08-12 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 7,002,548 |
| 2024-08-09 | 3.560 | 3.580 | 3.510 | 3.510 | 3.510 | 9,385,644 |
| 2024-08-08 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 9,529,193 |
| 2024-08-07 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 10,430,098 |
| 2024-08-06 | 3.560 | 3.580 | 3.510 | 3.550 | 3.550 | 11,465,319 |
| 2024-08-05 | 3.570 | 3.630 | 3.530 | 3.530 | 3.530 | 17,718,265 |
| 2024-08-02 | 3.560 | 3.650 | 3.550 | 3.590 | 3.590 | 16,172,810 |
| 2024-08-01 | 3.570 | 3.620 | 3.560 | 3.580 | 3.580 | 15,096,008 |
| 2024-07-31 | 3.530 | 3.630 | 3.520 | 3.580 | 3.580 | 23,738,599 |
| 2024-07-30 | 3.470 | 3.530 | 3.440 | 3.530 | 3.530 | 12,373,801 |
| 2024-07-29 | 3.470 | 3.490 | 3.440 | 3.480 | 3.480 | 9,861,871 |
| 2024-07-26 | 3.430 | 3.480 | 3.420 | 3.460 | 3.460 | 9,183,473 |
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.