Zhejiang Orient Gene Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.270	18.440	18.000	18.070	18.070	937,225
2026-10-20	17.920	18.160	17.760	18.120	18.120	1,114,391
2026-10-19	18.130	18.290	17.710	17.930	17.930	1,379,838
2026-10-16	18.490	18.860	18.030	18.140	18.140	1,507,768
2026-10-15	18.520	18.740	18.150	18.220	18.220	1,480,127
2026-10-14	18.940	18.940	18.590	18.710	18.710	1,152,499
2026-10-13	19.000	19.000	18.510	18.850	18.850	2,028,835
2026-10-12	19.550	19.550	19.030	19.190	19.190	1,712,536
2026-10-09	19.080	19.520	18.730	19.500	19.500	2,451,950
2026-10-08	19.890	20.300	18.960	19.120	19.120	3,247,279
2026-09-30	19.100	19.630	18.900	19.370	19.370	2,085,650
2026-09-29	18.970	19.300	18.830	18.920	18.920	1,131,599
2026-09-28	19.260	19.510	18.920	18.960	18.960	1,561,965
2026-09-24	19.310	19.650	19.080	19.180	19.180	1,749,878
2026-09-23	19.100	19.590	18.880	19.380	19.380	2,117,456
2026-09-22	18.710	19.220	18.540	18.990	18.990	2,098,724
2026-09-21	18.010	18.630	18.010	18.620	18.620	2,293,059
2026-09-18	18.060	18.500	17.890	17.890	17.890	2,058,441
2026-09-17	18.180	18.230	17.700	18.020	18.020	1,115,326
2026-09-16	18.000	18.000	17.640	17.770	17.770	1,219,283
2026-09-15	18.560	18.560	17.940	17.940	17.940	673,792
2026-09-14	17.730	18.330	17.730	18.290	18.290	1,135,351
2026-09-11	18.610	18.650	17.950	18.060	18.060	1,306,574
2026-09-10	18.820	18.820	18.450	18.570	18.570	1,002,321
2026-09-09	19.040	19.040	18.700	18.900	18.900	1,044,172
2026-09-08	19.000	19.210	18.860	19.120	19.120	1,549,570
2026-09-07	19.130	19.150	18.920	19.070	19.070	788,638
2026-09-04	19.000	19.200	18.860	18.950	18.950	817,886
2026-09-03	19.350	19.350	18.860	18.910	18.910	1,106,064
2026-09-02	19.850	19.850	19.130	19.160	19.160	1,363,182
2026-09-01	19.160	19.500	19.150	19.470	19.470	1,192,010
2026-08-31	19.530	19.570	19.080	19.200	19.200	1,471,232
2026-08-28	19.580	19.790	19.400	19.740	19.740	1,147,344
2026-08-27	19.440	19.750	19.310	19.590	19.590	1,082,994
2026-08-26	19.320	19.850	19.320	19.540	19.540	1,758,830
2026-08-25	18.600	19.270	18.480	19.230	19.230	1,519,769
2026-08-24	19.340	19.580	18.600	18.710	18.710	1,797,475
2026-08-21	19.850	19.970	19.200	19.430	19.430	2,682,415
2026-08-20	19.190	20.690	19.190	20.060	20.060	4,584,719
2026-08-19	19.370	19.600	18.910	18.970	18.970	1,489,228
2026-08-18	19.660	19.780	19.380	19.540	19.540	1,056,164
2026-08-17	19.790	19.910	19.260	19.690	19.690	1,634,809
2026-08-14	19.860	20.090	19.600	19.680	19.680	1,474,334
2026-08-13	19.660	20.000	19.300	19.690	19.690	1,794,689
2026-08-12	19.500	19.800	19.470	19.610	19.610	1,070,500
2026-08-11	19.790	19.840	19.530	19.650	19.650	1,259,997
2026-08-10	19.490	19.840	19.180	19.720	19.720	1,850,344
2026-08-07	19.070	19.390	18.710	19.370	19.370	2,408,415
2026-08-06	19.090	19.090	18.800	19.040	19.040	1,193,547
2026-08-05	19.020	19.150	18.880	19.020	19.020	1,258,319
2026-08-04	18.910	19.210	18.910	19.050	19.050	1,183,568
2026-08-03	18.880	18.980	18.690	18.900	18.900	1,056,128
2026-07-31	18.410	18.950	18.410	18.890	18.890	1,268,829
2026-07-30	18.400	18.830	18.320	18.440	18.440	1,257,860
2026-07-29	18.310	18.700	18.220	18.420	18.420	1,045,742
2026-07-28	18.270	18.550	18.170	18.210	18.210	968,055
2026-07-27	17.600	18.590	17.600	18.280	18.280	1,272,682
2026-07-24	18.420	18.560	17.800	17.870	17.870	1,221,856
2026-07-23	18.440	18.590	18.180	18.520	18.520	1,252,007
2026-07-22	18.810	18.960	18.360	18.500	18.500	1,506,577

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	2.4000 CNY
2022-06-16	8.6520 CNY
2021-07-09	4.2000 CNY
2020-06-10	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.