Zhejiang Orient Gene Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 24.900 | 25.060 | 24.740 | 24.850 | 24.850 | 1,549,840 |
| 2026-01-16 | 25.350 | 25.430 | 24.700 | 24.900 | 24.900 | 2,243,628 |
| 2026-01-15 | 25.660 | 25.750 | 25.100 | 25.230 | 25.230 | 2,197,786 |
| 2026-01-14 | 25.500 | 26.120 | 25.180 | 25.650 | 25.650 | 3,167,729 |
| 2026-01-13 | 25.550 | 26.120 | 25.400 | 25.680 | 25.680 | 3,283,144 |
| 2026-01-12 | 25.050 | 25.820 | 24.980 | 25.660 | 25.660 | 2,947,947 |
| 2026-01-09 | 25.070 | 25.230 | 24.890 | 25.100 | 25.100 | 2,214,714 |
| 2026-01-08 | 24.650 | 25.140 | 24.500 | 25.000 | 25.000 | 1,987,050 |
| 2026-01-07 | 24.920 | 25.000 | 24.590 | 24.630 | 24.630 | 1,865,368 |
| 2026-01-06 | 24.750 | 25.240 | 24.610 | 24.900 | 24.900 | 2,677,334 |
| 2026-01-05 | 23.460 | 24.800 | 23.460 | 24.630 | 24.630 | 3,211,405 |
| 2025-12-31 | 23.670 | 23.670 | 23.390 | 23.430 | 23.430 | 1,281,359 |
| 2025-12-30 | 23.850 | 23.900 | 23.600 | 23.620 | 23.620 | 1,216,721 |
| 2025-12-29 | 24.190 | 24.190 | 23.820 | 23.830 | 23.830 | 1,152,298 |
| 2025-12-26 | 24.360 | 24.360 | 24.090 | 24.130 | 24.130 | 1,138,225 |
| 2025-12-25 | 23.980 | 24.300 | 23.910 | 24.270 | 24.270 | 923,063 |
| 2025-12-24 | 23.960 | 23.980 | 23.850 | 23.960 | 23.960 | 980,028 |
| 2025-12-23 | 24.330 | 24.360 | 23.860 | 23.910 | 23.910 | 1,086,876 |
| 2025-12-22 | 24.240 | 24.360 | 24.130 | 24.310 | 24.310 | 899,425 |
| 2025-12-19 | 24.150 | 24.300 | 23.990 | 24.250 | 24.250 | 962,998 |
| 2025-12-18 | 23.730 | 24.340 | 23.730 | 24.060 | 24.060 | 1,099,809 |
| 2025-12-17 | 24.110 | 24.110 | 23.500 | 23.980 | 23.980 | 1,560,072 |
| 2025-12-16 | 24.510 | 24.780 | 24.000 | 24.010 | 24.010 | 1,499,708 |
| 2025-12-15 | 24.440 | 24.810 | 24.110 | 24.540 | 24.540 | 1,535,224 |
| 2025-12-12 | 24.380 | 24.790 | 24.100 | 24.400 | 24.400 | 1,659,770 |
| 2025-12-11 | 24.410 | 24.610 | 24.120 | 24.280 | 24.280 | 2,015,253 |
| 2025-12-10 | 24.710 | 24.710 | 24.380 | 24.420 | 24.420 | 1,204,596 |
| 2025-12-09 | 24.930 | 24.930 | 24.450 | 24.540 | 24.540 | 1,755,755 |
| 2025-12-08 | 25.130 | 25.240 | 24.810 | 24.900 | 24.900 | 1,691,959 |
| 2025-12-05 | 24.760 | 25.030 | 24.420 | 25.000 | 25.000 | 1,879,682 |
| 2025-12-04 | 25.150 | 25.250 | 24.500 | 24.780 | 24.780 | 2,122,019 |
| 2025-12-03 | 25.530 | 25.660 | 25.050 | 25.150 | 25.150 | 1,844,538 |
| 2025-12-02 | 25.930 | 25.930 | 25.450 | 25.520 | 25.520 | 1,257,069 |
| 2025-12-01 | 25.850 | 26.330 | 25.810 | 25.920 | 25.920 | 1,637,383 |
| 2025-11-28 | 26.000 | 26.030 | 25.620 | 25.910 | 25.910 | 1,459,756 |
| 2025-11-27 | 25.720 | 26.150 | 25.500 | 25.970 | 25.970 | 2,216,658 |
| 2025-11-26 | 25.500 | 26.790 | 25.500 | 25.800 | 25.800 | 3,079,314 |
| 2025-11-25 | 25.430 | 25.750 | 25.290 | 25.480 | 25.480 | 2,087,077 |
| 2025-11-24 | 25.000 | 25.480 | 25.000 | 25.320 | 25.320 | 1,987,942 |
| 2025-11-21 | 26.190 | 26.300 | 24.760 | 24.850 | 24.850 | 3,400,999 |
| 2025-11-20 | 26.680 | 26.880 | 26.080 | 26.200 | 26.200 | 2,240,988 |
| 2025-11-19 | 27.490 | 27.550 | 26.360 | 26.620 | 26.620 | 3,247,728 |
| 2025-11-18 | 27.900 | 28.000 | 27.310 | 27.380 | 27.380 | 2,223,362 |
| 2025-11-17 | 28.200 | 28.390 | 27.520 | 27.890 | 27.890 | 2,397,656 |
| 2025-11-14 | 27.600 | 28.530 | 27.460 | 28.080 | 28.080 | 4,093,090 |
| 2025-11-13 | 27.990 | 28.020 | 27.420 | 27.670 | 27.670 | 3,521,644 |
| 2025-11-12 | 27.360 | 28.990 | 27.000 | 27.940 | 27.940 | 8,189,076 |
| 2025-11-11 | 26.850 | 27.390 | 26.650 | 27.180 | 27.180 | 3,061,188 |
| 2025-11-10 | 26.350 | 26.890 | 26.230 | 26.800 | 26.800 | 2,686,592 |
| 2025-11-07 | 25.950 | 26.330 | 25.900 | 26.150 | 26.150 | 1,680,856 |
| 2025-11-06 | 26.450 | 26.450 | 26.010 | 26.050 | 26.050 | 2,234,569 |
| 2025-11-05 | 26.100 | 26.600 | 26.100 | 26.340 | 26.340 | 2,655,675 |
| 2025-11-04 | 26.390 | 26.390 | 26.010 | 26.230 | 26.230 | 2,261,555 |
| 2025-11-03 | 26.700 | 26.700 | 25.950 | 26.380 | 26.380 | 3,651,910 |
| 2025-10-31 | 25.200 | 27.600 | 24.950 | 26.650 | 26.650 | 8,612,646 |
| 2025-10-30 | 25.020 | 25.120 | 24.800 | 24.850 | 24.850 | 1,761,716 |
| 2025-10-29 | 25.310 | 25.310 | 24.870 | 25.070 | 25.070 | 2,038,265 |
| 2025-10-28 | 25.550 | 25.780 | 25.200 | 25.290 | 25.290 | 1,819,915 |
| 2025-10-27 | 25.300 | 25.570 | 25.150 | 25.540 | 25.540 | 1,694,986 |
| 2025-10-24 | 25.280 | 25.450 | 25.120 | 25.120 | 25.120 | 1,217,485 |
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.