Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.080	23.090	22.310	22.380	22.380	2,557,604
2025-04-23	22.450	23.250	22.450	22.920	22.920	3,435,902
2025-04-22	22.510	22.550	22.200	22.360	22.360	2,363,626
2025-04-21	22.640	22.750	22.370	22.510	22.510	2,077,824
2025-04-18	22.470	22.770	22.250	22.550	22.550	1,488,285
2025-04-17	22.690	22.940	22.530	22.570	22.570	1,820,283
2025-04-16	23.370	23.370	22.400	22.780	22.780	2,569,140
2025-04-15	23.310	23.430	23.010	23.390	23.390	1,832,744
2025-04-14	23.630	23.630	23.100	23.300	23.300	3,178,852
2025-04-11	23.360	23.770	23.220	23.230	23.230	2,546,586
2025-04-10	23.410	24.040	23.360	23.460	23.460	3,094,728
2025-04-09	22.720	23.090	21.200	22.990	22.990	3,682,454
2025-04-08	22.440	23.300	22.180	22.900	22.900	4,118,020
2025-04-07	23.390	24.200	21.140	22.000	22.000	6,529,403
2025-04-03	26.010	26.500	25.640	25.900	25.900	2,819,061
2025-04-02	26.320	26.480	25.990	26.200	26.200	2,871,388
2025-04-01	25.900	27.280	25.720	26.330	26.330	6,008,013
2025-03-31	26.800	27.990	25.400	25.900	25.900	9,806,293
2025-03-28	29.000	29.710	28.900	29.150	29.150	4,439,239
2025-03-27	33.370	33.820	27.800	29.530	29.530	13,079,566
2025-03-26	32.680	34.250	32.680	33.310	33.310	3,702,997
2025-03-25	31.870	33.580	31.700	32.930	32.930	4,140,918
2025-03-24	33.510	33.800	31.650	31.900	31.900	4,474,194
2025-03-21	34.090	34.910	33.410	33.510	33.510	5,036,767
2025-03-20	35.480	35.560	33.510	34.090	34.090	6,583,287
2025-03-19	32.980	36.000	32.920	35.220	35.220	13,148,639
2025-03-18	30.800	33.280	30.590	32.870	32.870	8,791,796
2025-03-17	30.890	30.980	30.370	30.670	30.670	2,316,062
2025-03-14	30.000	30.780	29.830	30.580	30.580	2,217,086
2025-03-13	30.030	30.220	29.530	30.140	30.140	2,730,986
2025-03-12	30.060	30.250	29.700	29.740	29.740	1,922,156
2025-03-11	29.830	30.080	29.460	30.060	30.060	1,649,562
2025-03-10	30.300	30.680	29.810	30.000	30.000	2,194,427
2025-03-07	30.190	31.030	29.970	30.240	30.240	3,339,437
2025-03-06	29.550	30.380	29.270	30.180	30.180	3,277,489
2025-03-05	29.770	29.890	29.030	29.500	29.500	2,484,450
2025-03-04	28.770	29.980	28.430	29.770	29.770	3,577,938
2025-03-03	28.600	29.200	28.480	28.850	28.850	1,713,473
2025-02-28	29.300	29.380	28.380	28.650	28.650	2,484,918
2025-02-27	29.290	29.480	28.850	29.290	29.290	2,153,302
2025-02-26	29.010	29.460	28.810	29.310	29.310	2,305,053
2025-02-25	28.910	29.310	28.610	28.950	28.950	2,159,035
2025-02-24	29.960	29.990	28.880	29.160	29.160	3,382,106
2025-02-21	29.920	30.390	29.560	29.990	29.990	1,990,738
2025-02-20	29.760	30.500	29.730	29.940	29.940	2,212,014
2025-02-19	29.680	30.200	29.430	29.850	29.850	2,990,087
2025-02-18	30.670	30.810	29.590	29.700	29.700	3,004,221
2025-02-17	30.650	31.800	30.470	30.900	30.900	4,482,427
2025-02-14	29.860	30.600	29.700	30.290	30.290	2,715,895
2025-02-13	30.010	30.220	29.730	29.860	29.860	1,664,759
2025-02-12	29.650	30.660	29.480	30.190	30.190	2,865,150
2025-02-11	30.010	30.030	29.320	29.720	29.720	2,595,946
2025-02-10	29.780	30.350	29.780	30.040	30.040	3,297,908
2025-02-07	29.580	30.090	29.440	29.700	29.700	2,602,002
2025-02-06	29.590	29.730	29.020	29.560	29.560	1,565,662
2025-02-05	29.050	30.150	29.050	29.590	29.590	3,223,372
2025-01-27	28.600	29.090	28.320	28.710	28.710	1,674,420
2025-01-24	28.100	28.580	27.840	28.580	28.580	1,129,230
2025-01-23	28.600	28.940	27.950	28.250	28.250	1,881,984
2025-01-22	28.500	28.690	27.900	28.600	28.600	1,353,302

← NewerPage 7 of 21 · 1,212 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.