Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.100	16.470	15.980	16.420	16.420	4,232,284
2026-10-16	16.490	16.750	16.180	16.260	16.260	4,164,044
2026-10-15	16.300	16.580	16.020	16.300	16.300	5,314,660
2026-10-14	16.840	17.200	16.480	16.630	16.630	5,720,500
2026-10-13	16.500	16.820	16.090	16.760	16.760	5,172,965
2026-10-12	16.830	16.990	16.520	16.560	16.560	3,869,920
2026-10-09	17.030	17.160	16.360	16.960	16.960	6,605,020
2026-10-08	17.650	17.730	17.030	17.080	17.080	5,236,500
2026-09-30	17.800	17.950	17.450	17.650	17.650	3,023,724
2026-09-29	17.720	17.940	17.430	17.780	17.780	4,929,442
2026-09-28	18.300	18.500	17.340	17.550	17.550	7,632,690
2026-09-24	18.500	18.530	18.000	18.220	18.220	5,597,760
2026-09-23	18.630	18.820	18.500	18.540	18.540	4,753,080
2026-09-22	18.860	19.190	18.510	18.630	18.630	8,162,330
2026-09-21	18.030	19.090	17.910	18.820	18.820	9,935,687
2026-09-18	17.500	18.300	17.500	18.000	18.000	8,428,460
2026-09-17	17.300	17.790	17.170	17.510	17.510	6,542,760
2026-09-16	17.010	17.280	16.880	17.240	17.240	4,765,006
2026-09-15	16.880	17.330	16.740	17.050	17.050	5,459,640
2026-09-14	17.000	17.140	16.690	16.970	16.970	4,995,400
2026-09-11	17.000	17.170	16.720	16.850	16.850	6,463,412
2026-09-10	16.890	17.430	16.770	17.120	17.120	6,731,580
2026-09-09	17.280	17.500	16.820	16.960	16.960	7,961,140
2026-09-08	16.730	17.350	16.530	17.280	17.280	10,794,321
2026-09-07	16.660	17.180	16.530	16.670	16.670	8,128,200
2026-09-04	16.260	17.150	16.260	16.650	16.650	11,377,340
2026-09-03	16.200	16.410	16.000	16.190	16.190	6,913,609
2026-09-02	15.690	16.350	15.590	16.190	16.190	10,577,778
2026-09-01	15.400	15.990	15.300	15.790	15.790	7,381,147
2026-08-31	15.010	15.520	14.950	15.400	15.400	8,229,920
2026-08-28	14.900	15.330	14.820	14.940	14.940	5,609,207
2026-08-27	14.890	15.110	14.700	14.850	14.850	6,640,614
2026-08-26	15.120	15.350	14.770	14.910	14.910	8,113,580
2026-08-25	14.760	15.110	14.710	15.080	15.080	6,440,047
2026-08-24	14.790	15.320	14.710	14.980	14.980	10,977,927
2026-08-21	14.210	14.800	14.120	14.780	14.780	11,839,760
2026-08-20	13.470	14.860	13.360	14.350	14.350	18,894,600
2026-08-19	13.950	14.060	13.300	13.510	13.510	7,643,471
2026-08-18	14.070	14.300	13.890	14.170	14.170	6,503,260
2026-08-17	14.430	14.430	13.730	14.060	14.060	10,507,122
2026-08-14	14.230	14.650	14.010	14.270	14.270	7,487,768
2026-08-13	14.840	15.100	14.410	14.410	14.410	7,972,987
2026-08-12	14.700	14.960	14.520	14.920	14.920	9,324,448
2026-08-11	14.740	15.220	14.300	14.800	14.800	13,537,482
2026-08-10	15.610	15.700	14.420	14.940	14.940	18,315,221
2026-08-07	16.340	16.350	15.360	15.860	15.860	27,601,676
2026-08-06	16.340	16.340	16.340	16.340	16.340	1,477,800
2026-08-05	14.850	14.850	14.850	14.850	14.850	1,374,473
2026-08-03	12.750	13.500	12.750	13.500	13.500	4,995,346
2026-07-31	13.000	13.230	12.630	12.950	12.950	4,454,700
2026-07-30	13.270	13.380	12.830	12.890	12.890	3,730,620
2026-07-29	13.080	13.370	12.910	13.260	13.260	3,303,622
2026-07-28	12.680	13.570	12.530	13.260	13.260	6,502,142
2026-07-27	12.380	12.730	12.200	12.680	12.680	3,175,900
2026-07-24	12.300	12.870	12.250	12.380	12.380	3,432,120
2026-07-23	11.880	12.490	11.830	12.340	12.340	3,817,720
2026-07-22	12.070	12.100	11.790	11.990	11.990	2,685,380
2026-07-21	12.010	12.210	11.170	12.120	12.120	5,711,282
2026-07-20	12.590	12.850	11.500	11.970	11.970	4,753,493
2026-07-17	13.040	13.090	12.200	12.590	12.590	4,631,060

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.0501 CNY
2023-06-09	0.0500 CNY
2022-06-10	0.0800 CNY
2021-06-09	0.0800 CNY
2020-06-18	0.0805 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.