Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.960	29.190	28.510	28.890	28.890	2,764,633
2025-07-22	29.320	29.510	28.640	29.000	29.000	3,331,783
2025-07-21	28.760	29.600	28.610	29.260	29.260	4,355,202
2025-07-18	28.670	28.850	28.280	28.760	28.760	2,555,166
2025-07-17	28.400	28.750	28.310	28.670	28.670	2,801,679
2025-07-16	28.180	28.690	27.970	28.570	28.570	3,586,509
2025-07-15	28.000	28.660	27.620	28.200	28.200	3,464,522
2025-07-14	27.800	28.540	27.580	28.090	28.090	2,862,158
2025-07-11	27.730	27.960	27.350	27.860	27.860	2,265,526
2025-07-10	27.750	28.040	27.560	27.720	27.720	2,001,455
2025-07-09	27.800	28.110	27.630	27.770	27.770	1,868,300
2025-07-08	26.800	28.640	26.780	27.810	27.810	5,073,652
2025-07-07	27.070	27.360	26.730	26.840	26.840	2,028,885
2025-07-04	27.500	28.240	27.030	27.070	27.070	3,444,787
2025-07-03	27.460	27.780	27.270	27.360	27.360	1,819,891
2025-07-02	27.100	27.540	27.040	27.460	27.460	2,143,383
2025-07-01	27.620	27.850	27.100	27.280	27.280	2,474,812
2025-06-30	26.540	27.650	26.520	27.350	27.350	5,884,611
2025-06-27	26.780	26.780	26.150	26.260	26.260	2,772,895
2025-06-26	26.850	27.380	26.600	26.660	26.660	3,890,455
2025-06-25	26.800	27.380	26.480	26.800	26.800	3,322,427
2025-06-24	26.220	26.720	26.130	26.660	26.660	2,057,361
2025-06-23	25.700	26.520	25.480	26.260	26.260	2,480,341
2025-06-20	25.760	26.200	25.630	25.820	25.820	2,018,957
2025-06-19	25.800	26.240	25.500	25.790	25.790	2,282,587
2025-06-18	25.800	26.380	25.500	25.970	25.970	2,773,290
2025-06-17	25.880	26.630	25.660	25.840	25.840	2,613,545
2025-06-16	25.500	25.990	25.230	25.730	25.730	2,297,074
2025-06-13	26.300	26.470	25.610	25.640	25.640	4,150,586
2025-06-12	26.900	27.010	26.110	26.300	26.300	3,901,140
2025-06-11	26.990	27.380	26.620	26.900	26.900	3,405,142
2025-06-10	26.670	27.350	25.890	26.970	26.970	6,067,292
2025-06-09	25.280	26.980	24.920	26.670	26.670	6,153,848
2025-06-06	24.730	26.200	24.730	25.280	25.280	4,110,384
2025-06-05	24.970	25.150	24.470	24.720	24.720	2,670,869
2025-06-04	25.000	25.260	24.650	24.970	24.970	2,338,170
2025-06-03	24.930	25.600	24.610	25.060	25.060	4,453,540
2025-05-30	23.800	25.400	23.620	25.150	25.150	7,578,992
2025-05-29	22.840	23.830	22.840	23.760	23.760	2,565,997
2025-05-28	23.130	23.200	22.830	22.950	22.950	1,291,817
2025-05-27	23.040	23.330	22.930	23.250	23.250	1,522,983
2025-05-26	23.220	23.450	22.810	23.140	23.140	1,768,367
2025-05-23	23.420	23.960	23.350	23.390	23.390	2,412,547
2025-05-22	23.960	23.960	23.290	23.340	23.340	2,337,187
2025-05-21	24.200	24.200	23.910	23.990	23.990	1,660,641
2025-05-20	23.950	24.220	23.780	24.120	24.120	2,087,130
2025-05-19	23.980	24.090	23.500	23.940	23.940	2,053,050
2025-05-16	23.600	23.990	23.420	23.950	23.950	2,038,493
2025-05-15	23.430	23.740	23.330	23.550	23.550	1,571,159
2025-05-14	24.000	24.000	23.300	23.600	23.600	2,630,442
2025-05-13	23.700	24.480	23.400	23.920	23.920	3,890,977
2025-05-12	23.070	23.340	22.810	23.280	23.280	2,524,976
2025-05-09	23.140	23.780	22.910	22.990	22.990	2,754,566
2025-05-08	22.870	23.260	22.760	23.000	23.000	2,359,089
2025-05-07	22.490	23.450	22.420	22.850	22.850	4,346,214
2025-05-06	22.110	22.340	21.810	22.240	22.240	3,190,723
2025-04-30	21.880	22.500	21.700	21.940	21.940	2,329,452
2025-04-29	21.310	21.870	21.310	21.700	21.700	1,242,155
2025-04-28	22.100	22.100	21.300	21.420	21.420	2,279,074
2025-04-25	22.550	22.550	22.110	22.150	22.150	1,760,624

← NewerPage 6 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.