Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	29.220	29.380	28.520	28.740	28.740	1,286,466
2025-01-20	28.570	29.660	28.570	29.160	29.160	2,356,992
2025-01-17	28.800	28.960	27.910	28.450	28.450	1,845,242
2025-01-16	29.290	29.700	28.800	28.940	28.940	1,617,377
2025-01-15	28.870	29.160	28.510	29.120	29.120	1,413,168
2025-01-14	28.090	28.950	27.940	28.850	28.850	1,494,835
2025-01-13	28.050	28.280	27.640	28.040	28.040	968,066
2025-01-10	28.710	28.890	27.790	27.790	27.790	1,430,110
2025-01-09	28.450	29.290	28.100	28.750	28.750	1,772,767
2025-01-08	28.860	29.280	27.500	28.450	28.450	2,114,052
2025-01-07	29.320	29.610	28.510	28.870	28.870	1,947,932
2025-01-06	28.730	29.800	28.550	29.240	29.240	2,215,511
2025-01-03	28.460	29.490	28.280	28.730	28.730	2,545,303
2025-01-02	29.320	29.710	28.180	28.420	28.420	1,831,127
2024-12-31	30.210	30.420	29.260	29.330	29.330	1,606,372
2024-12-30	30.800	30.800	30.030	30.200	30.200	1,523,388
2024-12-27	30.800	31.060	30.520	30.620	30.620	1,657,524
2024-12-26	30.500	31.350	30.250	30.810	30.810	2,522,412
2024-12-25	30.980	31.080	29.700	30.540	30.540	3,202,759
2024-12-24	30.600	31.340	30.200	30.700	30.700	4,038,160
2024-12-23	29.120	31.710	29.120	30.290	30.290	7,683,490
2024-12-20	28.920	29.570	28.900	29.120	29.120	2,719,691
2024-12-19	29.690	30.050	28.860	29.000	29.000	3,945,289
2024-12-18	30.380	30.410	29.900	29.900	29.900	1,498,665
2024-12-17	30.910	31.020	30.040	30.190	30.190	1,683,069
2024-12-16	31.420	31.420	30.750	30.940	30.940	1,523,968
2024-12-13	32.030	32.040	31.190	31.240	31.240	2,694,583
2024-12-12	32.100	32.300	31.550	32.100	32.100	2,566,190
2024-12-11	32.440	32.590	32.000	32.090	32.090	2,352,205
2024-12-10	33.300	33.530	32.370	32.410	32.410	3,333,127
2024-12-09	32.910	33.330	32.210	32.600	32.600	3,708,677
2024-12-06	32.000	32.800	31.490	32.550	32.550	2,935,949
2024-12-05	31.650	31.940	31.310	31.910	31.910	2,027,021
2024-12-04	32.650	32.710	31.500	31.800	31.800	3,754,275
2024-12-03	33.690	33.690	32.180	32.650	32.650	3,605,685
2024-12-02	32.350	33.880	32.290	33.180	33.180	4,996,433
2024-11-29	32.360	32.880	31.830	32.390	32.390	4,550,472
2024-11-28	32.630	33.300	32.020	32.660	32.660	4,562,799
2024-11-27	31.800	32.900	31.040	32.590	32.590	4,274,640
2024-11-26	32.660	33.100	31.610	31.660	31.660	3,802,484
2024-11-25	33.300	33.500	31.850	32.500	32.500	4,132,840
2024-11-22	36.290	36.680	33.000	33.160	33.160	7,988,676
2024-11-21	34.880	36.650	34.690	36.450	36.450	9,515,851
2024-11-20	32.800	37.160	31.700	35.610	35.610	10,350,937
2024-11-19	32.490	33.370	32.080	32.890	32.890	2,783,336
2024-11-18	32.540	33.550	32.130	32.220	32.220	3,693,176
2024-11-15	33.300	33.780	32.060	32.190	32.190	2,691,754
2024-11-14	34.500	34.500	33.200	33.330	33.330	2,134,016
2024-11-13	34.850	35.280	33.410	34.140	34.140	4,684,739
2024-11-12	35.600	36.450	34.750	35.050	35.050	4,428,399
2024-11-11	34.780	35.640	34.300	35.590	35.590	3,627,613
2024-11-08	35.290	36.100	34.550	34.690	34.690	4,783,743
2024-11-07	34.550	35.330	33.970	34.870	34.870	2,839,677
2024-11-06	35.370	35.480	34.400	34.550	34.550	3,350,625
2024-11-05	35.440	35.590	34.500	35.340	35.340	4,190,108
2024-11-04	34.230	36.010	33.780	35.450	35.450	4,687,476
2024-11-01	35.030	35.600	33.980	33.980	33.980	3,786,245
2024-10-31	33.590	36.350	33.330	35.310	35.310	7,249,408
2024-10-30	33.790	34.060	33.000	33.580	33.580	3,175,619
2024-10-29	34.400	34.690	33.160	33.790	33.790	4,698,172

← NewerPage 8 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.