Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.080	19.220	18.200	18.640	18.640	2,549,645
2026-07-20	19.510	19.800	18.950	19.260	19.260	2,201,694
2026-07-17	20.450	20.640	19.120	19.500	19.500	2,251,438
2026-07-16	20.590	20.660	20.010	20.490	20.490	2,173,955
2026-07-15	19.990	20.670	19.730	20.520	20.520	3,050,754
2026-07-14	19.520	19.960	19.020	19.960	19.960	1,952,818
2026-07-13	19.320	19.560	19.120	19.350	19.350	1,550,045
2026-07-10	18.710	19.670	18.380	19.300	19.300	1,882,205
2026-07-09	18.690	19.140	18.510	18.760	18.760	1,226,415
2026-07-08	18.810	19.190	18.530	18.800	18.800	1,211,052
2026-07-07	19.480	19.880	18.810	18.960	18.960	1,651,312
2026-07-06	19.260	19.910	19.250	19.790	19.790	2,148,766
2026-07-03	19.250	19.500	18.820	19.260	19.260	1,470,996
2026-07-02	18.920	19.640	18.820	19.150	19.150	2,190,126
2026-07-01	17.760	19.090	17.640	19.060	19.060	2,280,381
2026-06-30	18.150	18.170	17.620	17.860	17.860	1,578,753
2026-06-29	17.480	18.410	17.030	18.150	18.150	1,995,539
2026-06-26	18.100	18.390	17.440	17.470	17.470	1,765,437
2026-06-25	18.770	18.980	18.050	18.250	18.250	1,650,414
2026-06-24	19.390	19.800	18.860	18.980	18.980	1,546,208
2026-06-23	18.640	19.730	18.640	19.350	19.350	1,785,903
2026-06-22	19.180	19.180	18.300	18.880	18.880	1,468,660
2026-06-18	19.550	19.590	19.000	19.240	19.240	1,164,943
2026-06-17	19.350	19.580	18.860	19.580	19.580	1,446,249
2026-06-16	19.600	19.600	19.210	19.500	19.500	888,647
2026-06-15	19.480	19.800	19.400	19.480	19.480	1,026,804
2026-06-12	19.370	19.570	19.200	19.360	19.360	1,233,238
2026-06-11	19.700	19.700	19.050	19.280	19.280	1,180,219
2026-06-10	19.810	19.900	19.240	19.560	19.560	1,157,915
2026-06-09	19.770	19.860	19.430	19.690	19.690	914,073
2026-06-08	19.730	20.200	19.420	19.720	19.720	1,237,331
2026-06-05	20.270	20.380	19.840	20.260	20.260	1,248,698
2026-06-04	20.550	20.550	19.890	19.960	19.960	1,689,127
2026-06-03	20.940	20.960	20.450	20.560	20.560	1,476,010
2026-06-02	21.600	21.720	20.950	20.950	20.950	1,671,242
2026-06-01	21.300	21.770	21.210	21.740	21.740	1,106,785
2026-05-29	21.500	21.500	21.150	21.400	21.400	1,160,918
2026-05-28	21.480	21.580	21.170	21.210	21.210	1,117,708
2026-05-27	21.630	21.700	21.220	21.440	21.440	1,475,707
2026-05-26	21.870	21.870	21.310	21.620	21.620	1,973,168
2026-05-25	22.150	22.230	21.740	21.900	21.900	1,848,450
2026-05-22	21.800	22.300	21.710	21.980	21.980	1,357,875
2026-05-21	22.390	22.590	21.790	21.800	21.800	2,087,872
2026-05-20	22.900	22.900	22.260	22.380	22.380	2,789,101
2026-05-19	22.800	23.150	22.600	22.960	22.960	1,958,083
2026-05-18	22.700	23.550	22.690	22.800	22.800	1,990,627
2026-05-15	23.070	23.230	22.690	22.890	22.890	2,394,312
2026-05-14	23.820	24.020	23.110	23.140	23.140	3,319,870
2026-05-13	24.520	24.750	23.820	23.910	23.910	4,192,337
2026-05-12	25.310	25.660	24.500	24.510	24.510	7,835,677
2026-05-11	25.350	26.880	24.320	26.370	26.370	11,528,413
2026-05-08	24.130	25.990	23.900	25.250	25.250	8,923,284
2026-05-07	23.130	24.560	22.820	24.130	24.130	5,098,572
2026-05-06	22.430	23.870	22.380	22.800	22.800	4,052,723
2026-04-30	22.150	22.350	22.130	22.330	22.330	844,336
2026-04-29	22.000	22.330	21.850	22.180	22.180	1,281,163
2026-04-28	21.950	22.180	21.850	21.900	21.900	1,044,899
2026-04-27	21.980	21.990	21.520	21.910	21.910	1,430,427
2026-04-24	22.090	22.150	21.820	22.010	22.010	1,012,607
2026-04-23	22.450	22.450	22.080	22.110	22.110	904,175

← NewerPage 2 of 21 · 1,217 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.