Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.200	11.470	11.140	11.420	11.373	2,377,366
2023-10-26	11.200	11.340	10.920	11.310	11.263	3,324,660
2023-10-25	11.210	11.400	11.050	11.220	11.174	3,293,383
2023-10-24	11.330	11.450	11.100	11.130	11.084	3,990,360
2023-10-23	11.390	11.550	11.180	11.300	11.253	3,089,560
2023-10-20	11.620	11.740	11.340	11.350	11.303	4,195,637
2023-10-19	11.820	11.980	11.680	11.720	11.671	3,577,458
2023-10-18	12.040	12.080	11.750	11.750	11.701	3,041,188
2023-10-17	12.050	12.090	11.880	12.060	12.010	2,820,040
2023-10-16	12.160	12.170	11.870	11.990	11.940	3,475,592
2023-10-13	12.000	12.260	11.900	12.160	12.110	2,824,840
2023-10-12	12.020	12.120	11.950	12.020	11.970	2,685,940
2023-10-11	12.020	12.170	11.860	12.040	11.990	2,768,021
2023-10-10	11.800	12.040	11.800	11.960	11.910	2,843,473
2023-10-09	11.980	12.290	11.830	11.860	11.811	2,969,890
2023-09-28	11.630	12.080	11.630	12.000	11.950	3,661,640
2023-09-27	11.720	11.770	11.600	11.620	11.572	2,491,756
2023-09-26	11.900	12.060	11.680	11.710	11.661	3,222,366
2023-09-25	12.120	12.180	11.810	12.010	11.960	3,671,120
2023-09-22	11.820	12.140	11.810	12.130	12.080	2,822,340
2023-09-21	11.830	11.960	11.800	11.880	11.831	1,651,222
2023-09-20	11.890	12.020	11.860	11.870	11.821	2,039,611
2023-09-19	12.160	12.160	11.870	11.970	11.920	3,239,191
2023-09-18	12.150	12.180	11.980	12.130	12.080	2,110,860
2023-09-15	12.150	12.210	12.010	12.120	12.070	2,406,588
2023-09-14	12.220	12.290	12.040	12.130	12.080	2,752,920
2023-09-13	12.350	12.410	12.100	12.170	12.120	3,467,320
2023-09-12	12.390	12.440	12.280	12.370	12.319	2,860,261
2023-09-11	12.430	12.480	12.330	12.380	12.329	3,655,220
2023-09-08	12.210	12.480	12.100	12.430	12.378	4,040,779
2023-09-07	12.300	12.300	12.100	12.210	12.159	3,526,785
2023-09-06	11.940	12.270	11.810	12.270	12.219	3,618,723
2023-09-05	11.830	11.970	11.760	11.930	11.881	2,551,815
2023-09-04	11.800	11.950	11.730	11.830	11.781	3,087,862
2023-09-01	11.830	11.990	11.660	11.780	11.731	2,883,909
2023-08-31	11.680	11.850	11.680	11.820	11.771	4,100,613
2023-08-30	11.710	11.890	11.650	11.780	11.731	3,897,328
2023-08-29	11.010	11.740	10.900	11.650	11.602	7,388,484
2023-08-28	11.980	11.980	10.980	11.000	10.954	3,956,663
2023-08-25	11.280	11.330	10.960	11.080	11.034	4,408,223
2023-08-24	11.380	11.550	11.280	11.320	11.273	1,864,340
2023-08-23	11.650	11.650	11.370	11.370	11.323	2,720,594
2023-08-22	11.660	11.800	11.400	11.650	11.602	2,929,397
2023-08-21	11.890	12.000	11.610	11.610	11.562	2,086,847
2023-08-18	12.050	12.100	11.860	11.870	11.821	2,334,060
2023-08-17	11.700	12.030	11.620	11.970	11.920	2,847,647
2023-08-16	11.930	12.000	11.710	11.740	11.691	2,252,200
2023-08-15	12.070	12.160	11.840	11.970	11.920	1,886,740
2023-08-14	12.020	12.170	11.850	12.060	12.010	2,393,824
2023-08-11	12.360	12.360	12.020	12.030	11.980	3,315,639
2023-08-10	12.450	12.700	12.360	12.360	12.309	2,024,440
2023-08-09	12.580	12.650	12.460	12.490	12.438	1,467,173
2023-08-08	12.670	12.700	12.550	12.580	12.528	1,562,320
2023-08-07	12.660	12.720	12.590	12.670	12.618	2,014,295
2023-08-04	12.640	12.740	12.540	12.650	12.598	2,135,120
2023-08-03	12.780	12.780	12.600	12.620	12.568	2,230,753
2023-08-02	12.690	12.780	12.620	12.780	12.727	2,094,734
2023-08-01	12.580	12.720	12.520	12.690	12.637	2,291,860
2023-07-31	12.520	12.630	12.490	12.610	12.558	2,825,262
2023-07-28	12.530	12.540	12.370	12.520	12.468	2,833,439

← NewerPage 13 of 21 · 1,211 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.