Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.300	22.490	22.130	22.410	22.410	1,148,976
2026-04-21	22.660	22.680	22.260	22.340	22.340	1,091,152
2026-04-20	22.620	22.780	22.490	22.630	22.630	847,153
2026-04-17	22.900	22.900	22.500	22.630	22.630	1,078,239
2026-04-16	23.050	23.050	22.760	22.900	22.900	1,053,453
2026-04-15	23.150	23.150	22.860	22.960	22.960	1,110,180
2026-04-14	22.940	22.960	22.650	22.940	22.940	924,308
2026-04-13	23.050	23.050	22.680	22.800	22.800	1,090,795
2026-04-10	22.740	23.180	22.640	22.990	22.990	1,437,033
2026-04-09	23.280	23.280	22.560	22.620	22.620	1,544,384
2026-04-08	23.050	23.280	23.030	23.260	23.260	1,290,549
2026-04-07	22.310	23.040	22.290	22.930	22.930	1,088,834
2026-04-03	23.100	23.370	22.400	22.400	22.400	1,779,892
2026-04-02	23.360	23.690	23.250	23.480	23.480	1,773,505
2026-04-01	22.930	23.430	22.840	23.370	23.370	1,737,971
2026-03-31	22.810	23.120	22.720	22.800	22.800	1,083,269
2026-03-30	22.760	22.920	22.480	22.800	22.800	962,404
2026-03-27	22.220	22.850	22.190	22.760	22.760	936,272
2026-03-26	22.870	23.270	22.360	22.420	22.420	1,109,247
2026-03-25	22.730	22.870	22.640	22.850	22.850	1,151,552
2026-03-24	22.660	22.700	22.120	22.630	22.630	1,195,814
2026-03-23	22.080	22.660	21.700	22.370	22.370	2,953,393
2026-03-20	22.800	23.060	22.400	22.400	22.400	1,990,834
2026-03-19	23.230	23.440	22.840	22.970	22.970	1,807,272
2026-03-18	23.230	23.330	22.910	23.320	23.320	1,484,367
2026-03-17	23.340	23.550	23.100	23.130	23.130	1,167,601
2026-03-16	23.170	23.330	23.060	23.300	23.300	1,341,156
2026-03-13	23.350	23.550	23.180	23.180	23.180	1,224,758
2026-03-12	23.450	23.520	23.280	23.350	23.350	883,131
2026-03-11	23.600	23.600	23.360	23.480	23.480	748,098
2026-03-10	23.070	23.580	23.030	23.550	23.550	1,403,783
2026-03-09	23.100	23.100	22.700	22.930	22.930	1,468,931
2026-03-06	22.670	23.370	22.610	23.270	23.270	1,304,931
2026-03-05	22.880	22.940	22.700	22.760	22.760	996,867
2026-03-04	22.800	23.100	22.550	22.590	22.590	1,484,182
2026-03-03	23.240	23.550	22.880	22.880	22.880	2,313,296
2026-03-02	24.580	24.580	23.300	23.430	23.430	4,261,027
2026-02-27	24.690	24.740	24.500	24.670	24.670	1,013,457
2026-02-26	24.920	24.920	24.580	24.600	24.600	1,092,176
2026-02-25	24.900	25.010	24.700	24.840	24.840	1,396,783
2026-02-24	24.700	24.840	24.510	24.800	24.800	1,837,333
2026-02-13	24.580	24.810	24.510	24.660	24.660	1,382,015
2026-02-12	24.740	24.760	24.500	24.580	24.580	1,377,393
2026-02-11	24.890	24.900	24.640	24.680	24.680	1,423,911
2026-02-10	25.190	25.280	24.750	24.830	24.830	1,743,052
2026-02-09	24.460	25.340	24.320	25.150	25.150	4,103,002
2026-02-06	24.190	24.450	24.150	24.300	24.300	1,575,591
2026-02-05	24.290	24.450	24.120	24.270	24.270	1,864,271
2026-02-04	24.270	24.400	24.010	24.330	24.330	1,928,993
2026-02-03	24.050	24.310	23.950	24.200	24.200	1,801,072
2026-02-02	24.800	24.800	23.910	23.960	23.960	2,979,400
2026-01-30	25.110	25.300	24.300	24.500	24.500	4,631,765
2026-01-29	25.810	25.820	25.080	25.250	25.250	4,541,055
2026-01-28	26.650	26.700	25.800	25.810	25.810	6,294,687
2026-01-27	27.300	27.500	25.920	26.910	26.910	10,948,631
2026-01-26	25.800	28.890	25.800	28.540	28.540	16,761,718
2026-01-23	25.180	25.400	25.100	25.400	25.400	1,998,376
2026-01-22	24.900	25.210	24.780	25.180	25.180	1,505,984
2026-01-21	24.640	24.980	24.510	24.860	24.860	1,864,672
2026-01-20	24.800	25.050	24.500	24.690	24.690	1,993,928

← NewerPage 3 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.