Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.400	10.500	9.860	9.860	9.819	7,908,265
2024-01-19	10.510	10.630	10.360	10.390	10.347	4,897,913
2024-01-18	10.580	10.590	10.090	10.530	10.486	7,028,350
2024-01-17	10.780	10.930	10.580	10.580	10.536	3,673,075
2024-01-16	10.610	10.800	10.460	10.780	10.735	5,078,057
2024-01-15	10.770	10.770	10.520	10.610	10.566	4,255,900
2024-01-12	11.230	11.260	10.790	10.820	10.775	5,643,580
2024-01-11	10.910	11.430	10.780	11.260	11.213	7,522,592
2024-01-10	10.940	11.180	10.690	10.940	10.895	5,485,600
2024-01-09	10.720	10.960	10.610	10.940	10.895	5,673,173
2024-01-08	10.980	11.100	10.600	10.640	10.596	5,259,420
2024-01-05	11.360	11.510	10.920	11.030	10.984	5,096,000
2024-01-04	11.430	11.540	11.360	11.460	11.413	2,805,188
2024-01-03	11.450	11.590	11.400	11.500	11.452	4,144,380
2024-01-02	11.450	11.610	11.350	11.530	11.482	6,191,051
2023-12-29	11.200	11.530	11.090	11.470	11.422	7,032,048
2023-12-28	10.650	11.350	10.530	11.230	11.183	10,671,330
2023-12-27	10.420	10.630	10.360	10.600	10.556	5,797,515
2023-12-26	10.700	10.700	10.290	10.400	10.357	5,865,900
2023-12-25	10.650	10.900	10.600	10.650	10.606	5,787,173
2023-12-22	10.840	11.050	10.640	10.660	10.616	10,399,396
2023-12-21	11.110	11.240	10.700	10.750	10.705	7,267,941
2023-12-20	11.300	11.490	11.100	11.130	11.084	4,082,735
2023-12-19	11.390	11.550	11.190	11.300	11.253	5,242,658
2023-12-18	11.450	11.560	11.310	11.410	11.363	4,657,329
2023-12-15	11.820	11.930	11.000	11.360	11.313	9,093,225
2023-12-14	12.220	12.260	11.780	11.830	11.781	4,154,392
2023-12-13	12.150	12.270	12.010	12.160	12.110	2,726,500
2023-12-12	12.030	12.250	12.000	12.100	12.050	2,629,765
2023-12-11	11.710	12.090	11.620	12.070	12.020	3,432,203
2023-12-08	11.850	11.940	11.740	11.760	11.711	2,456,300
2023-12-07	11.880	11.930	11.600	11.850	11.801	2,363,760
2023-12-06	11.870	11.990	11.770	11.880	11.831	2,197,934
2023-12-05	12.190	12.190	11.860	11.870	11.821	2,440,157
2023-12-04	12.170	12.290	12.060	12.190	12.139	3,342,005
2023-12-01	12.150	12.220	12.000	12.170	12.120	3,545,080
2023-11-30	12.400	12.400	12.090	12.130	12.080	3,915,224
2023-11-29	12.440	12.560	12.360	12.400	12.349	3,242,232
2023-11-28	12.320	12.450	12.250	12.430	12.378	2,787,796
2023-11-27	12.340	12.460	12.250	12.360	12.309	2,980,410
2023-11-24	12.500	12.550	12.250	12.350	12.299	2,966,509
2023-11-23	12.360	12.500	12.310	12.470	12.418	1,946,780
2023-11-22	12.500	12.640	12.360	12.380	12.329	2,820,000
2023-11-21	12.680	12.800	12.500	12.500	12.448	2,974,809
2023-11-20	12.520	12.700	12.480	12.690	12.637	3,631,595
2023-11-17	12.420	12.510	12.310	12.470	12.418	2,685,321
2023-11-16	12.500	12.520	12.200	12.350	12.299	2,673,931
2023-11-15	12.480	12.590	12.310	12.450	12.398	3,993,597
2023-11-14	12.210	12.470	12.140	12.450	12.398	6,354,359
2023-11-13	11.980	12.220	11.860	12.200	12.149	5,601,618
2023-11-10	11.830	11.970	11.730	11.920	11.871	2,913,523
2023-11-09	11.970	12.010	11.800	11.830	11.781	2,711,647
2023-11-08	11.980	12.010	11.850	11.920	11.871	2,920,010
2023-11-07	12.030	12.030	11.850	11.920	11.871	3,434,959
2023-11-06	12.000	12.100	11.890	11.920	11.871	2,957,430
2023-11-03	11.660	12.030	11.590	11.960	11.910	3,442,987
2023-11-02	11.930	12.070	11.610	11.630	11.582	3,933,500
2023-11-01	12.000	12.060	11.860	11.960	11.910	4,726,976
2023-10-31	11.870	12.280	11.750	12.000	11.950	6,423,282
2023-10-30	11.430	11.880	11.390	11.810	11.761	5,502,285

← NewerPage 12 of 21 · 1,216 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.