Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.140	12.390	12.020	12.040	12.040	4,006,940
2024-07-22	12.130	12.400	12.040	12.280	12.280	6,556,159
2024-07-19	11.580	12.140	11.490	12.070	12.070	7,296,168
2024-07-18	11.220	11.650	10.850	11.610	11.610	7,143,008
2024-07-17	11.540	11.540	11.160	11.220	11.220	4,772,557
2024-07-16	11.600	11.730	11.430	11.560	11.560	2,909,657
2024-07-15	11.780	11.860	11.540	11.600	11.600	3,263,020
2024-07-12	11.800	12.090	11.720	11.850	11.850	5,470,921
2024-07-11	11.570	11.880	11.480	11.840	11.840	6,765,096
2024-07-10	11.510	11.600	11.160	11.380	11.380	7,343,994
2024-07-09	11.520	12.130	11.270	11.680	11.680	10,207,920
2024-07-08	12.150	12.150	11.410	11.520	11.520	7,046,300
2024-07-05	12.140	12.250	11.810	12.200	12.200	7,249,899
2024-07-04	12.660	12.980	11.950	11.990	11.990	15,633,027
2024-07-03	12.590	12.800	12.250	12.660	12.660	16,990,368
2024-07-02	11.220	12.340	11.090	12.340	12.340	17,137,204
2024-07-01	11.290	11.510	11.010	11.220	11.220	4,230,051
2024-06-28	11.200	11.660	10.950	11.280	11.280	6,045,180
2024-06-27	11.300	11.380	11.030	11.080	11.080	2,935,180
2024-06-26	11.090	11.370	10.870	11.370	11.370	3,993,560
2024-06-25	11.010	11.350	10.900	11.090	11.090	4,917,346
2024-06-24	11.600	12.090	11.120	11.170	11.170	7,548,850
2024-06-21	11.400	11.820	11.350	11.710	11.710	3,675,860
2024-06-20	11.800	11.840	11.500	11.540	11.540	3,782,900
2024-06-19	11.900	11.990	11.790	11.810	11.810	4,494,613
2024-06-18	11.270	12.230	11.230	11.780	11.780	12,861,995
2024-06-17	11.310	11.430	11.250	11.390	11.390	2,554,634
2024-06-14	11.530	11.530	11.160	11.320	11.320	4,914,700
2024-06-13	11.800	11.800	11.320	11.530	11.530	4,646,285
2024-06-12	11.570	11.870	11.500	11.750	11.750	4,193,080
2024-06-11	11.370	11.530	11.170	11.530	11.530	3,560,804
2024-06-07	11.350	11.560	11.260	11.460	11.460	3,153,260
2024-06-06	11.870	11.960	11.240	11.320	11.320	6,540,763
2024-06-05	11.530	12.220	11.530	11.900	11.900	7,125,992
2024-06-04	11.850	11.860	11.450	11.700	11.700	5,413,268
2024-06-03	12.060	12.190	11.730	11.860	11.860	4,016,980
2024-05-31	12.030	12.240	11.990	12.070	12.020	4,317,532
2024-05-30	11.900	12.210	11.710	12.080	12.030	4,567,274
2024-05-29	12.290	12.350	11.750	11.900	11.851	7,112,550
2024-05-28	12.360	12.410	12.080	12.200	12.149	3,593,630
2024-05-27	12.800	12.890	11.720	12.280	12.229	10,824,930
2024-05-24	13.000	13.030	12.740	12.800	12.747	3,772,360
2024-05-23	13.190	13.230	12.900	12.920	12.866	3,595,845
2024-05-22	13.410	13.550	13.150	13.180	13.125	3,727,033
2024-05-21	13.750	13.800	13.400	13.440	13.384	3,090,950
2024-05-20	13.510	14.090	13.370	13.750	13.693	5,578,180
2024-05-17	13.220	13.530	13.180	13.530	13.474	3,945,796
2024-05-16	13.150	13.570	13.150	13.260	13.205	3,927,800
2024-05-15	13.250	13.690	13.030	13.330	13.275	4,848,305
2024-05-14	13.090	13.420	12.930	13.260	13.205	5,242,520
2024-05-13	13.330	13.350	12.800	13.090	13.036	5,868,954
2024-05-10	14.090	14.090	13.260	13.350	13.295	8,300,660
2024-05-09	13.830	14.190	13.780	14.050	13.992	4,613,260
2024-05-08	14.350	14.350	13.740	13.770	13.713	6,941,115
2024-05-07	14.540	14.600	14.300	14.350	14.291	5,330,859
2024-05-06	14.760	14.900	14.500	14.540	14.480	5,774,553
2024-04-30	14.760	14.800	14.270	14.620	14.559	8,542,888
2024-04-29	14.150	15.150	14.000	14.980	14.918	9,570,455
2024-04-26	13.560	14.350	13.560	14.200	14.141	7,356,406
2024-04-25	14.030	14.030	13.470	13.550	13.494	5,607,305

← NewerPage 10 of 21 · 1,215 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.