Zhejiang Orient Gene Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.880 | 28.800 | 27.700 | 28.100 | 28.100 | 1,341,787 |
| 2024-07-25 | 27.050 | 28.200 | 26.800 | 27.640 | 27.640 | 1,619,105 |
| 2024-07-24 | 27.190 | 27.380 | 26.710 | 27.040 | 27.040 | 1,127,869 |
| 2024-07-23 | 26.310 | 27.600 | 25.940 | 27.140 | 27.140 | 2,413,125 |
| 2024-07-22 | 25.830 | 26.220 | 25.690 | 26.100 | 26.100 | 748,397 |
| 2024-07-19 | 25.510 | 25.960 | 25.240 | 25.780 | 25.780 | 716,353 |
| 2024-07-18 | 25.470 | 25.750 | 24.910 | 25.620 | 25.620 | 1,031,535 |
| 2024-07-17 | 25.110 | 25.770 | 25.050 | 25.520 | 25.520 | 773,739 |
| 2024-07-16 | 25.090 | 25.360 | 24.970 | 25.100 | 25.100 | 676,600 |
| 2024-07-15 | 25.800 | 25.800 | 25.120 | 25.270 | 25.270 | 585,037 |
| 2024-07-12 | 25.940 | 26.170 | 25.670 | 25.710 | 25.710 | 461,660 |
| 2024-07-11 | 25.400 | 26.000 | 25.220 | 25.710 | 25.710 | 1,198,236 |
| 2024-07-10 | 25.180 | 25.300 | 24.800 | 25.080 | 25.080 | 608,320 |
| 2024-07-09 | 25.220 | 25.360 | 24.400 | 25.000 | 25.000 | 1,401,393 |
| 2024-07-08 | 25.970 | 26.300 | 24.920 | 25.220 | 25.220 | 1,286,951 |
| 2024-07-05 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 0 |
| 2024-07-04 | 25.840 | 25.840 | 25.020 | 25.210 | 25.210 | 890,831 |
| 2024-07-03 | 26.030 | 26.080 | 25.590 | 25.760 | 25.760 | 555,843 |
| 2024-07-02 | 26.150 | 26.360 | 25.880 | 25.900 | 25.900 | 864,799 |
| 2024-07-01 | 27.290 | 27.290 | 26.050 | 26.250 | 26.250 | 2,029,309 |
| 2024-06-28 | 27.480 | 27.840 | 27.100 | 27.150 | 27.150 | 703,753 |
| 2024-06-27 | 27.700 | 28.010 | 27.400 | 27.480 | 27.480 | 588,147 |
| 2024-06-26 | 26.930 | 28.000 | 26.500 | 27.930 | 27.930 | 898,465 |
| 2024-06-25 | 27.020 | 27.090 | 26.540 | 26.610 | 26.610 | 794,856 |
| 2024-06-24 | 28.200 | 28.260 | 26.800 | 26.830 | 26.830 | 1,278,133 |
| 2024-06-21 | 28.000 | 29.350 | 28.000 | 28.340 | 28.340 | 1,884,388 |
| 2024-06-20 | 27.740 | 28.680 | 27.740 | 28.280 | 28.280 | 1,731,643 |
| 2024-06-19 | 28.170 | 28.260 | 27.730 | 27.750 | 27.750 | 464,114 |
| 2024-06-18 | 27.900 | 28.250 | 27.900 | 28.120 | 28.120 | 689,905 |
| 2024-06-17 | 28.010 | 28.200 | 27.840 | 28.000 | 28.000 | 481,219 |
| 2024-06-14 | 28.350 | 28.350 | 27.560 | 28.010 | 28.010 | 1,008,924 |
| 2024-06-13 | 28.120 | 28.480 | 27.700 | 28.110 | 28.110 | 1,026,320 |
| 2024-06-12 | 28.490 | 28.680 | 28.200 | 28.200 | 28.200 | 737,592 |
| 2024-06-11 | 27.420 | 28.460 | 27.190 | 28.400 | 28.400 | 1,161,967 |
| 2024-06-07 | 27.950 | 27.990 | 27.250 | 27.420 | 27.420 | 679,699 |
| 2024-06-06 | 28.960 | 28.960 | 27.400 | 27.470 | 27.470 | 1,381,367 |
| 2024-06-05 | 28.470 | 29.290 | 28.450 | 29.000 | 29.000 | 925,796 |
| 2024-06-04 | 28.710 | 28.990 | 28.400 | 28.610 | 28.610 | 660,271 |
| 2024-06-03 | 29.490 | 29.500 | 28.660 | 29.000 | 29.000 | 1,100,681 |
| 2024-05-31 | 29.350 | 29.730 | 28.950 | 29.320 | 29.320 | 1,499,654 |
| 2024-05-30 | 28.410 | 29.290 | 28.270 | 28.950 | 28.950 | 1,244,373 |
| 2024-05-29 | 28.280 | 28.960 | 28.280 | 28.640 | 28.640 | 814,580 |
| 2024-05-28 | 28.500 | 28.800 | 28.280 | 28.580 | 28.580 | 697,723 |
| 2024-05-27 | 28.520 | 28.880 | 27.660 | 28.680 | 28.680 | 1,704,948 |
| 2024-05-24 | 28.690 | 28.820 | 28.320 | 28.380 | 28.380 | 1,807,790 |
| 2024-05-23 | 29.670 | 29.760 | 28.520 | 28.570 | 28.570 | 2,153,691 |
| 2024-05-22 | 29.660 | 29.900 | 29.600 | 29.760 | 29.760 | 1,386,899 |
| 2024-05-21 | 29.780 | 30.180 | 29.520 | 29.650 | 29.650 | 1,834,841 |
| 2024-05-20 | 30.090 | 30.540 | 29.730 | 29.870 | 29.870 | 2,724,985 |
| 2024-05-17 | 30.280 | 30.620 | 29.880 | 30.170 | 30.170 | 1,840,575 |
| 2024-05-16 | 31.370 | 31.850 | 30.580 | 30.600 | 30.600 | 1,838,154 |
| 2024-05-15 | 33.040 | 33.040 | 31.310 | 31.360 | 31.360 | 1,594,103 |
| 2024-05-14 | 32.550 | 33.290 | 32.360 | 32.850 | 32.850 | 3,769,620 |
| 2024-05-13 | 34.180 | 34.680 | 32.330 | 32.490 | 32.490 | 4,861,303 |
| 2024-05-10 | 34.510 | 35.060 | 33.900 | 34.300 | 34.300 | 3,846,066 |
| 2024-05-09 | 33.750 | 34.340 | 32.900 | 34.200 | 34.200 | 4,538,371 |
| 2024-05-08 | 32.100 | 34.550 | 31.850 | 33.800 | 33.800 | 6,906,339 |
| 2024-05-07 | 30.150 | 31.900 | 29.990 | 31.780 | 31.780 | 3,254,513 |
| 2024-05-06 | 29.880 | 30.460 | 29.780 | 30.150 | 30.150 | 2,765,374 |
| 2024-04-30 | 28.800 | 29.850 | 28.580 | 29.560 | 29.560 | 2,128,243 |
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.