Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 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.