Zhejiang Orient Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.550 | 4.590 | 4.500 | 4.580 | 4.580 | 23,060,654 |
| 2026-10-19 | 4.500 | 4.580 | 4.480 | 4.550 | 4.550 | 24,485,935 |
| 2026-10-16 | 4.620 | 4.620 | 4.460 | 4.520 | 4.520 | 34,681,320 |
| 2026-10-15 | 4.600 | 4.640 | 4.540 | 4.560 | 4.560 | 27,672,787 |
| 2026-10-14 | 4.680 | 4.700 | 4.630 | 4.640 | 4.640 | 21,699,291 |
| 2026-10-13 | 4.660 | 4.740 | 4.640 | 4.700 | 4.700 | 28,327,262 |
| 2026-10-12 | 4.670 | 4.700 | 4.650 | 4.690 | 4.690 | 22,985,147 |
| 2026-10-09 | 4.610 | 4.690 | 4.600 | 4.670 | 4.670 | 36,320,138 |
| 2026-10-08 | 4.650 | 4.710 | 4.580 | 4.600 | 4.600 | 21,109,805 |
| 2026-09-30 | 4.630 | 4.690 | 4.610 | 4.650 | 4.650 | 17,171,857 |
| 2026-09-29 | 4.580 | 4.660 | 4.560 | 4.630 | 4.630 | 20,995,633 |
| 2026-09-28 | 4.640 | 4.660 | 4.540 | 4.580 | 4.580 | 21,688,858 |
| 2026-09-24 | 4.670 | 4.710 | 4.620 | 4.640 | 4.640 | 18,243,901 |
| 2026-09-23 | 4.730 | 4.750 | 4.680 | 4.700 | 4.700 | 21,059,049 |
| 2026-09-22 | 4.770 | 4.820 | 4.730 | 4.740 | 4.740 | 28,573,510 |
| 2026-09-21 | 4.730 | 4.790 | 4.690 | 4.780 | 4.780 | 30,748,665 |
| 2026-09-18 | 4.730 | 4.750 | 4.700 | 4.730 | 4.730 | 21,467,669 |
| 2026-09-17 | 4.720 | 4.750 | 4.690 | 4.710 | 4.710 | 18,692,848 |
| 2026-09-16 | 4.670 | 4.760 | 4.630 | 4.750 | 4.750 | 26,388,619 |
| 2026-09-15 | 4.750 | 4.760 | 4.670 | 4.670 | 4.670 | 23,436,243 |
| 2026-09-14 | 4.780 | 4.800 | 4.680 | 4.750 | 4.750 | 32,775,991 |
| 2026-09-11 | 4.900 | 4.910 | 4.730 | 4.750 | 4.750 | 61,821,477 |
| 2026-09-10 | 4.950 | 4.990 | 4.860 | 4.970 | 4.970 | 53,238,451 |
| 2026-09-09 | 4.920 | 5.020 | 4.890 | 4.960 | 4.960 | 30,988,094 |
| 2026-09-08 | 4.900 | 4.970 | 4.870 | 4.940 | 4.940 | 29,647,724 |
| 2026-09-07 | 4.960 | 4.990 | 4.900 | 4.910 | 4.910 | 31,607,921 |
| 2026-09-04 | 4.940 | 5.000 | 4.910 | 4.920 | 4.920 | 37,893,611 |
| 2026-09-03 | 4.910 | 4.970 | 4.880 | 4.890 | 4.890 | 31,170,062 |
| 2026-09-02 | 4.990 | 5.000 | 4.890 | 4.940 | 4.940 | 31,144,978 |
| 2026-09-01 | 4.900 | 5.040 | 4.880 | 5.020 | 5.020 | 49,404,974 |
| 2026-08-31 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 29,526,180 |
| 2026-08-28 | 4.930 | 4.960 | 4.890 | 4.940 | 4.940 | 30,058,394 |
| 2026-08-27 | 4.940 | 4.970 | 4.880 | 4.950 | 4.950 | 34,323,149 |
| 2026-08-26 | 4.820 | 4.970 | 4.810 | 4.960 | 4.960 | 42,951,098 |
| 2026-08-25 | 4.740 | 4.830 | 4.730 | 4.820 | 4.820 | 24,365,423 |
| 2026-08-24 | 4.770 | 4.800 | 4.730 | 4.740 | 4.740 | 25,101,630 |
| 2026-08-21 | 4.800 | 4.810 | 4.700 | 4.770 | 4.770 | 23,770,704 |
| 2026-08-20 | 4.790 | 4.830 | 4.750 | 4.800 | 4.800 | 29,638,990 |
| 2026-08-19 | 4.890 | 4.920 | 4.700 | 4.760 | 4.760 | 50,191,059 |
| 2026-08-18 | 5.060 | 5.090 | 4.870 | 4.890 | 4.890 | 63,890,361 |
| 2026-08-17 | 5.030 | 5.050 | 4.940 | 5.050 | 5.050 | 34,289,294 |
| 2026-08-14 | 5.060 | 5.070 | 4.980 | 5.020 | 5.020 | 28,237,241 |
| 2026-08-13 | 5.090 | 5.150 | 5.050 | 5.070 | 5.070 | 30,875,203 |
| 2026-08-12 | 5.090 | 5.120 | 5.070 | 5.110 | 5.110 | 26,422,036 |
| 2026-08-11 | 5.150 | 5.170 | 5.090 | 5.100 | 5.100 | 23,558,565 |
| 2026-08-10 | 5.110 | 5.180 | 5.090 | 5.150 | 5.150 | 30,175,225 |
| 2026-08-07 | 5.120 | 5.140 | 5.040 | 5.120 | 5.120 | 34,485,234 |
| 2026-08-06 | 5.180 | 5.220 | 5.080 | 5.120 | 5.120 | 41,624,397 |
| 2026-08-05 | 5.190 | 5.210 | 5.140 | 5.180 | 5.180 | 40,846,948 |
| 2026-08-04 | 5.220 | 5.250 | 5.180 | 5.190 | 5.190 | 39,201,546 |
| 2026-08-03 | 5.210 | 5.280 | 5.170 | 5.230 | 5.230 | 36,561,234 |
| 2026-07-31 | 5.100 | 5.230 | 5.100 | 5.200 | 5.200 | 56,419,274 |
| 2026-07-30 | 5.100 | 5.190 | 5.090 | 5.120 | 5.120 | 53,471,357 |
| 2026-07-29 | 4.980 | 5.160 | 4.970 | 5.140 | 5.140 | 68,091,412 |
| 2026-07-28 | 4.950 | 5.000 | 4.910 | 4.990 | 4.990 | 42,236,534 |
| 2026-07-27 | 4.830 | 4.970 | 4.810 | 4.960 | 4.960 | 39,073,724 |
| 2026-07-24 | 4.920 | 4.990 | 4.850 | 4.850 | 4.850 | 39,281,298 |
| 2026-07-23 | 4.850 | 4.970 | 4.830 | 4.960 | 4.960 | 50,482,178 |
| 2026-07-22 | 5.020 | 5.050 | 4.830 | 4.880 | 4.880 | 78,930,223 |
| 2026-07-21 | 4.970 | 5.150 | 4.950 | 5.070 | 5.070 | 92,263,752 |
Page 1 of 21 · 1,216 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.