Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.810	14.140	13.710	14.030	13.972	4,623,931
2024-04-23	13.600	13.950	13.510	13.810	13.753	4,261,544
2024-04-22	13.650	13.810	13.030	13.620	13.564	5,174,921
2024-04-19	13.680	13.770	13.320	13.650	13.593	5,001,461
2024-04-18	13.720	13.960	13.200	13.650	13.593	6,458,168
2024-04-17	13.000	13.720	12.990	13.420	13.364	7,348,661
2024-04-16	13.720	14.000	12.860	12.900	12.847	9,716,240
2024-04-15	14.450	14.540	13.440	13.780	13.723	10,424,054
2024-04-12	14.760	14.880	14.290	14.480	14.420	5,819,017
2024-04-11	14.760	15.320	14.710	14.750	14.689	6,025,143
2024-04-10	15.500	15.530	14.790	14.850	14.788	9,577,198
2024-04-09	15.630	15.750	15.290	15.530	15.466	5,483,420
2024-04-08	16.100	16.110	15.540	15.640	15.575	7,919,913
2024-04-03	15.700	16.200	15.600	16.100	16.033	9,451,140
2024-04-02	15.840	15.990	15.450	15.810	15.744	7,405,560
2024-04-01	15.590	16.150	15.530	15.830	15.764	9,510,826
2024-03-29	15.010	15.800	14.920	15.800	15.735	4,333,760
2024-03-28	14.240	15.070	14.240	14.930	14.868	7,525,541
2024-03-27	14.690	14.740	14.200	14.240	14.181	7,079,994
2024-03-26	14.890	15.180	14.400	14.680	14.619	9,393,070
2024-03-25	16.300	16.300	14.480	14.540	14.480	13,221,487
2024-03-22	15.450	15.580	14.900	15.230	15.167	10,638,674
2024-03-21	14.330	15.630	14.190	15.450	15.386	15,104,524
2024-03-20	14.210	14.310	14.160	14.270	14.211	3,987,236
2024-03-19	14.080	14.410	13.960	14.240	14.181	6,692,231
2024-03-18	13.610	14.160	13.610	14.100	14.042	7,151,000
2024-03-15	13.540	13.640	13.440	13.590	13.534	3,691,913
2024-03-14	13.410	13.740	13.310	13.530	13.474	6,338,240
2024-03-13	13.510	13.580	13.170	13.450	13.394	6,354,967
2024-03-12	13.280	13.600	13.150	13.490	13.434	8,068,043
2024-03-11	12.870	13.590	12.870	13.280	13.225	11,411,375
2024-03-08	12.320	13.000	12.270	12.950	12.896	7,426,820
2024-03-07	12.510	12.760	12.300	12.320	12.269	5,291,563
2024-03-06	12.870	13.050	12.550	12.640	12.588	6,001,416
2024-03-05	12.870	13.010	12.730	12.950	12.896	6,297,918
2024-03-04	13.110	13.220	12.780	12.890	12.837	6,826,743
2024-03-01	12.830	13.200	12.760	13.030	12.976	7,641,640
2024-02-29	12.590	13.010	12.590	12.890	12.837	8,203,565
2024-02-28	13.130	13.650	12.630	12.630	12.578	13,373,039
2024-02-27	12.880	13.200	12.870	13.180	13.125	12,125,590
2024-02-26	12.160	13.270	11.920	12.960	12.906	18,187,307
2024-02-23	12.270	12.320	11.910	12.060	12.010	8,030,285
2024-02-22	12.270	12.380	12.110	12.230	12.179	5,870,018
2024-02-21	12.240	12.470	12.080	12.240	12.189	8,716,441
2024-02-20	12.300	12.480	12.080	12.230	12.179	8,032,861
2024-02-19	11.880	12.580	11.640	12.380	12.329	14,098,537
2024-02-08	11.180	12.000	11.180	11.720	11.671	13,923,062
2024-02-07	11.130	11.600	10.920	11.260	11.213	14,312,396
2024-02-06	10.620	11.400	10.080	11.200	11.154	18,879,592
2024-02-05	11.130	11.990	10.190	10.910	10.865	22,679,433
2024-02-02	11.010	11.740	10.810	11.070	11.024	24,340,666
2024-02-01	11.030	11.280	10.590	10.670	10.626	13,051,900
2024-01-31	11.430	11.940	10.930	11.040	10.994	16,432,385
2024-01-30	10.890	11.940	10.860	11.500	11.452	22,947,110
2024-01-29	11.070	11.430	10.840	10.850	10.805	10,847,378
2024-01-26	11.240	11.460	10.970	11.040	10.994	12,906,395
2024-01-25	9.890	10.850	9.780	10.850	10.805	9,188,467
2024-01-24	10.070	10.110	9.560	9.860	9.819	5,272,154
2024-01-23	9.840	10.020	9.650	10.000	9.959	5,948,142
2024-01-22	10.400	10.500	9.860	9.860	9.819	7,908,265

← NewerPage 11 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.