Zhejiang Orient Gene Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.270 | 18.440 | 18.000 | 18.070 | 18.070 | 937,225 |
| 2026-10-20 | 17.920 | 18.160 | 17.760 | 18.120 | 18.120 | 1,114,391 |
| 2026-10-19 | 18.130 | 18.290 | 17.710 | 17.930 | 17.930 | 1,379,838 |
| 2026-10-16 | 18.490 | 18.860 | 18.030 | 18.140 | 18.140 | 1,507,768 |
| 2026-10-15 | 18.520 | 18.740 | 18.150 | 18.220 | 18.220 | 1,480,127 |
| 2026-10-14 | 18.940 | 18.940 | 18.590 | 18.710 | 18.710 | 1,152,499 |
| 2026-10-13 | 19.000 | 19.000 | 18.510 | 18.850 | 18.850 | 2,028,835 |
| 2026-10-12 | 19.550 | 19.550 | 19.030 | 19.190 | 19.190 | 1,712,536 |
| 2026-10-09 | 19.080 | 19.520 | 18.730 | 19.500 | 19.500 | 2,451,950 |
| 2026-10-08 | 19.890 | 20.300 | 18.960 | 19.120 | 19.120 | 3,247,279 |
| 2026-09-30 | 19.100 | 19.630 | 18.900 | 19.370 | 19.370 | 2,085,650 |
| 2026-09-29 | 18.970 | 19.300 | 18.830 | 18.920 | 18.920 | 1,131,599 |
| 2026-09-28 | 19.260 | 19.510 | 18.920 | 18.960 | 18.960 | 1,561,965 |
| 2026-09-24 | 19.310 | 19.650 | 19.080 | 19.180 | 19.180 | 1,749,878 |
| 2026-09-23 | 19.100 | 19.590 | 18.880 | 19.380 | 19.380 | 2,117,456 |
| 2026-09-22 | 18.710 | 19.220 | 18.540 | 18.990 | 18.990 | 2,098,724 |
| 2026-09-21 | 18.010 | 18.630 | 18.010 | 18.620 | 18.620 | 2,293,059 |
Page 1 of 1 · 17 trading days
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.