Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	38.510	39.290	38.110	39.290	39.290	2,639,144
2023-10-30	38.900	39.400	38.560	39.240	39.240	2,560,396
2023-10-27	36.120	39.380	35.610	39.070	39.070	4,105,740
2023-10-26	36.000	36.350	35.240	36.350	36.350	1,204,497
2023-10-25	35.790	36.390	35.360	36.390	36.390	1,163,871
2023-10-24	35.290	36.090	34.520	35.990	35.990	1,324,154
2023-10-23	36.600	36.600	34.780	35.290	35.290	1,710,350
2023-10-20	36.020	36.700	35.870	36.700	36.700	1,270,817
2023-10-19	36.650	36.860	36.010	36.370	36.370	1,472,160
2023-10-18	37.660	38.200	36.800	37.000	37.000	2,080,825
2023-10-17	39.300	39.870	37.680	38.020	38.020	2,752,376
2023-10-16	39.000	40.750	38.940	39.390	39.390	3,539,043
2023-10-13	39.300	40.020	39.020	39.100	39.100	1,365,937
2023-10-12	38.880	40.480	38.800	39.490	39.490	2,010,004
2023-10-11	38.070	39.860	38.000	38.880	38.880	3,156,583
2023-10-10	38.920	39.180	38.000	38.070	38.070	1,289,627
2023-10-09	39.180	39.580	38.660	38.920	38.920	847,765
2023-09-28	39.740	39.900	39.160	39.180	39.180	1,423,237
2023-09-27	38.700	39.820	38.700	39.650	39.650	2,200,206
2023-09-26	39.140	39.280	38.690	38.900	38.900	985,287
2023-09-25	39.170	39.580	38.810	39.280	39.280	1,074,689
2023-09-22	37.750	39.190	37.620	39.170	39.170	2,166,183
2023-09-21	38.850	38.850	37.800	37.950	37.950	1,145,859
2023-09-20	38.920	39.300	38.610	38.820	38.820	658,959
2023-09-19	39.500	39.830	38.710	38.880	38.880	1,014,002
2023-09-18	39.500	40.160	38.680	39.120	39.120	1,967,641
2023-09-15	39.380	40.100	38.710	39.490	39.490	1,432,616
2023-09-14	39.710	40.200	39.170	39.340	39.340	928,131
2023-09-13	40.300	40.350	39.280	40.020	40.020	1,594,969
2023-09-12	39.620	40.580	39.250	40.190	40.190	1,869,450
2023-09-11	38.340	39.980	38.110	39.430	39.430	1,884,738
2023-09-08	38.060	38.560	37.930	38.340	38.340	498,146
2023-09-07	38.590	38.780	38.100	38.100	38.100	774,489
2023-09-06	38.680	39.000	38.400	38.590	38.590	632,086
2023-09-05	39.250	39.630	38.860	38.910	38.910	621,237
2023-09-04	39.230	39.460	38.970	39.240	39.240	784,282
2023-09-01	39.040	39.670	38.800	39.200	39.200	686,636
2023-08-31	39.280	39.880	38.610	39.200	39.200	1,003,803
2023-08-30	38.800	40.880	38.390	39.480	39.480	2,477,235
2023-08-29	37.390	38.680	37.010	38.380	38.380	1,303,333
2023-08-28	38.990	39.640	37.030	37.300	37.300	1,183,879
2023-08-25	37.960	38.350	37.170	37.170	37.170	1,019,851
2023-08-24	37.970	38.800	37.200	38.030	38.030	1,095,124
2023-08-23	38.330	38.410	37.250	37.440	37.440	1,029,354
2023-08-22	38.930	39.110	37.580	38.030	38.030	1,912,435
2023-08-21	39.820	40.500	38.620	38.800	38.800	1,537,962
2023-08-18	39.880	40.510	39.520	39.520	39.520	1,357,743
2023-08-17	40.580	40.770	39.500	39.880	39.880	1,622,137
2023-08-16	39.730	41.460	39.730	40.680	40.680	2,907,811
2023-08-15	40.530	40.540	39.220	39.760	39.760	1,229,707
2023-08-14	40.000	40.760	39.660	40.400	40.400	1,818,251
2023-08-11	40.150	41.500	39.840	40.530	40.530	2,973,458
2023-08-10	39.500	40.080	39.300	39.880	39.880	1,093,773
2023-08-09	38.150	40.350	38.150	39.720	39.720	2,846,954
2023-08-08	38.540	38.830	38.150	38.240	38.240	1,203,405
2023-08-07	39.990	39.990	38.380	38.530	38.530	2,101,935
2023-08-04	40.470	40.470	39.790	39.980	39.980	1,188,866
2023-08-03	39.450	40.590	39.010	40.270	40.270	2,478,745
2023-08-02	39.600	39.790	38.810	38.950	38.950	975,040
2023-08-01	40.070	40.280	39.530	39.600	39.600	957,875

← NewerPage 13 of 21 · 1,212 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.