Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.300	25.300	24.890	25.210	25.210	1,262,136
2025-10-22	25.390	25.490	25.150	25.340	25.340	1,328,620
2025-10-21	25.060	25.450	25.060	25.390	25.390	1,159,317
2025-10-20	24.990	25.220	24.910	25.150	25.150	872,517
2025-10-17	25.340	25.600	24.870	24.940	24.940	1,539,507
2025-10-16	25.360	25.510	25.150	25.300	25.300	1,361,419
2025-10-15	25.490	25.750	25.240	25.460	25.460	1,756,717
2025-10-14	25.600	25.890	25.350	25.430	25.430	1,347,252
2025-10-13	24.990	25.600	24.920	25.510	25.510	1,709,880
2025-10-10	26.190	26.300	25.840	25.890	25.890	1,872,083
2025-10-09	25.860	26.290	25.580	26.060	26.060	2,186,453
2025-09-30	25.600	26.120	25.300	25.850	25.850	2,189,930
2025-09-29	25.540	25.680	24.870	25.590	25.590	1,683,461
2025-09-26	25.500	25.650	25.120	25.530	25.530	1,060,561
2025-09-25	25.780	26.010	25.400	25.510	25.510	1,534,606
2025-09-24	25.250	25.550	25.020	25.500	25.500	1,156,553
2025-09-23	25.550	25.770	24.680	25.240	25.240	2,092,921
2025-09-22	25.960	26.190	25.550	25.690	25.690	1,640,570
2025-09-19	26.380	26.500	25.850	26.040	26.040	2,286,391
2025-09-18	27.000	27.090	26.160	26.360	26.360	3,127,314
2025-09-17	27.150	27.200	26.860	26.950	26.950	2,360,089
2025-09-16	27.200	27.360	27.000	27.160	27.160	1,373,743
2025-09-15	27.510	27.680	27.010	27.140	27.140	1,796,152
2025-09-12	27.230	27.850	27.150	27.500	27.500	2,447,533
2025-09-11	27.090	27.380	26.600	27.380	27.380	1,980,731
2025-09-10	27.190	27.490	27.050	27.240	27.240	1,307,179
2025-09-09	27.560	27.640	27.030	27.200	27.200	1,648,964
2025-09-08	27.180	27.500	26.980	27.450	27.450	2,293,013
2025-09-05	26.580	27.110	26.390	27.060	27.060	2,420,995
2025-09-04	26.750	27.010	26.150	26.580	26.580	2,212,454
2025-09-03	27.290	27.440	26.500	26.650	26.650	2,191,190
2025-09-02	27.590	27.600	26.950	27.160	27.160	2,805,213
2025-09-01	28.200	28.200	27.510	27.590	27.590	2,924,106
2025-08-29	27.440	28.580	27.330	27.840	27.840	4,208,537
2025-08-28	28.220	28.400	26.520	27.450	27.450	5,786,019
2025-08-27	29.390	29.540	28.230	28.230	28.230	4,194,531
2025-08-26	29.640	29.740	29.320	29.420	29.420	2,407,863
2025-08-25	29.790	30.000	29.470	29.680	29.680	3,637,813
2025-08-22	29.940	29.980	29.520	29.780	29.780	3,458,321
2025-08-21	29.580	30.580	29.580	29.940	29.940	5,583,395
2025-08-20	29.500	29.630	29.000	29.540	29.540	3,749,861
2025-08-19	29.600	30.500	29.430	29.730	29.730	5,821,446
2025-08-18	28.400	30.600	28.250	29.670	29.670	9,568,722
2025-08-15	28.450	28.500	28.000	28.290	28.290	2,245,964
2025-08-14	28.930	28.930	28.150	28.170	28.170	3,274,291
2025-08-13	29.080	29.120	28.500	28.920	28.920	2,810,936
2025-08-12	29.150	29.950	28.850	28.980	28.980	3,526,839
2025-08-11	28.450	29.170	28.350	29.000	29.000	3,134,288
2025-08-08	28.450	29.170	27.890	28.500	28.500	4,867,370
2025-08-07	28.300	28.880	28.150	28.250	28.250	3,555,003
2025-08-06	28.540	28.790	28.200	28.290	28.290	2,979,164
2025-08-05	29.010	29.240	28.280	28.540	28.540	2,854,374
2025-08-04	28.560	29.070	27.950	28.950	28.950	3,415,731
2025-08-01	28.300	29.290	28.250	28.640	28.640	3,931,826
2025-07-31	28.660	29.080	28.300	28.350	28.350	3,560,075
2025-07-30	29.020	29.100	28.230	28.660	28.660	4,031,172
2025-07-29	29.190	29.320	28.900	29.210	29.210	3,320,531
2025-07-28	29.500	30.050	29.080	29.260	29.260	3,864,510
2025-07-25	29.580	29.750	28.910	29.390	29.390	4,855,515
2025-07-24	28.930	30.650	28.820	29.580	29.580	8,636,931

← NewerPage 5 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.