Zhejiang Orient Gene Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	34.860	34.860	33.700	34.380	34.380	3,860,797
2024-10-25	32.500	35.090	32.170	34.860	34.860	7,404,486
2024-10-24	31.700	32.620	31.220	32.480	32.480	3,649,693
2024-10-23	31.460	32.300	30.940	31.750	31.750	4,349,980
2024-10-22	31.380	31.520	30.600	31.360	31.360	3,253,807
2024-10-21	31.880	32.500	31.200	31.380	31.380	4,117,885
2024-10-18	30.520	32.970	30.110	31.900	31.900	4,322,907
2024-10-17	31.430	32.180	30.660	30.660	30.660	2,794,033
2024-10-16	31.740	32.070	31.070	31.260	31.260	2,155,324
2024-10-15	32.790	33.110	31.810	31.840	31.840	3,128,467
2024-10-14	32.950	33.350	31.720	32.800	32.800	3,429,007
2024-10-11	34.910	34.910	32.220	32.700	32.700	5,383,730
2024-10-10	36.110	37.800	34.910	34.940	34.940	5,668,348
2024-10-09	38.000	41.490	35.750	35.800	35.800	9,960,371
2024-10-08	39.140	39.670	35.700	39.100	39.100	12,094,181
2024-09-30	31.860	34.630	30.790	34.000	34.000	8,511,596
2024-09-27	29.450	31.600	29.220	30.790	30.790	2,517,465
2024-09-26	27.570	29.250	27.250	29.160	29.160	2,577,707
2024-09-25	27.500	28.460	27.400	27.580	27.580	2,840,826
2024-09-24	26.430	26.940	25.930	26.940	26.940	2,987,498
2024-09-23	26.940	27.000	26.170	26.170	26.170	1,476,185
2024-09-20	27.310	27.510	26.660	26.930	26.930	928,333
2024-09-19	27.440	28.170	26.900	27.480	27.480	1,325,204
2024-09-18	28.520	28.610	27.010	27.180	27.180	1,368,325
2024-09-13	29.390	29.520	28.390	28.520	28.520	1,145,365
2024-09-12	29.280	29.650	29.140	29.500	29.500	1,397,888
2024-09-11	29.050	29.670	28.940	29.170	29.170	1,267,122
2024-09-10	28.910	29.300	28.450	29.300	29.300	1,530,183
2024-09-09	29.300	29.520	28.850	28.920	28.920	1,956,297
2024-09-06	29.410	29.470	28.910	28.960	28.960	971,514
2024-09-05	28.530	29.270	28.420	29.170	29.170	925,598
2024-09-04	28.350	28.980	28.310	28.530	28.530	832,036
2024-09-03	28.400	29.180	28.050	28.630	28.630	887,410
2024-09-02	28.880	29.470	28.210	28.300	28.300	1,245,339
2024-08-30	27.600	29.540	27.310	29.220	29.220	2,227,398
2024-08-29	27.250	27.990	27.100	27.960	27.960	995,791
2024-08-28	27.610	27.800	26.800	27.410	27.410	1,108,822
2024-08-27	26.680	28.370	26.670	27.740	27.740	2,222,088
2024-08-26	27.150	27.210	26.580	26.700	26.700	762,303
2024-08-23	26.820	26.960	26.460	26.930	26.930	844,026
2024-08-22	27.660	27.760	26.680	26.930	26.930	848,797
2024-08-21	28.310	28.380	27.380	27.500	27.500	926,891
2024-08-20	29.400	29.490	28.220	28.310	28.310	1,116,371
2024-08-19	30.030	30.230	29.300	29.400	29.400	1,482,271
2024-08-16	30.170	30.230	29.230	29.990	29.990	1,643,210
2024-08-15	30.230	30.300	29.610	29.890	29.890	1,406,758
2024-08-14	30.510	30.780	29.830	29.830	29.830	1,456,283
2024-08-13	30.100	30.670	29.830	30.650	30.650	1,573,912
2024-08-12	29.990	30.800	29.920	30.120	30.120	2,220,816
2024-08-09	30.340	30.750	29.700	29.710	29.710	1,550,767
2024-08-08	30.610	30.630	30.150	30.340	30.340	965,046
2024-08-07	29.760	30.800	29.690	30.470	30.470	1,571,857
2024-08-06	29.600	30.050	29.440	30.020	30.020	1,589,698
2024-08-05	30.180	30.640	29.430	29.570	29.570	2,545,164
2024-08-02	29.390	31.300	29.220	30.500	30.500	4,352,795
2024-08-01	29.330	29.870	28.920	29.390	29.390	1,564,386
2024-07-31	28.440	29.070	28.140	29.070	29.070	1,795,693
2024-07-30	28.440	29.100	28.040	28.300	28.300	2,124,313
2024-07-29	28.600	29.180	27.270	28.200	28.200	3,102,099
2024-07-26	27.880	28.800	27.700	28.100	28.100	1,341,787

← NewerPage 9 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.