Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.600	12.690	12.460	12.500	12.448	2,743,565
2023-07-26	12.590	12.650	12.490	12.600	12.548	2,032,105
2023-07-25	12.600	12.760	12.550	12.620	12.568	2,924,323
2023-07-24	12.530	12.840	12.350	12.580	12.528	4,136,782
2023-07-21	12.400	12.550	12.320	12.430	12.378	2,512,969
2023-07-20	12.690	12.750	12.400	12.440	12.388	4,257,447
2023-07-19	12.900	12.960	12.650	12.700	12.647	2,515,201
2023-07-18	12.790	12.990	12.650	12.850	12.797	3,114,017
2023-07-17	12.890	12.920	12.650	12.780	12.727	4,219,390
2023-07-14	13.050	13.140	12.900	12.980	12.926	3,147,780
2023-07-13	13.000	13.120	12.930	13.090	13.036	3,129,860
2023-07-12	13.270	13.320	12.920	12.960	12.906	4,480,198
2023-07-11	13.190	13.660	13.150	13.340	13.285	5,821,467
2023-07-10	13.290	13.480	13.150	13.220	13.165	3,440,097
2023-07-07	13.780	13.780	13.330	13.380	13.325	3,628,620
2023-07-06	13.680	13.850	13.610	13.640	13.583	2,640,620
2023-07-05	13.930	13.960	13.640	13.690	13.633	3,572,240
2023-07-04	13.670	13.780	13.600	13.740	13.683	3,164,216
2023-07-03	13.640	14.020	13.600	13.730	13.673	4,402,408
2023-06-30	13.600	13.740	13.490	13.650	13.593	3,798,903
2023-06-29	13.180	13.750	13.180	13.600	13.544	5,622,266
2023-06-28	12.990	13.370	12.860	13.240	13.185	4,344,951
2023-06-27	13.050	13.250	12.950	13.040	12.986	3,468,991
2023-06-26	13.220	13.450	13.060	13.110	13.056	4,325,410
2023-06-21	13.590	13.600	13.280	13.380	13.325	4,514,348
2023-06-20	13.560	13.680	13.390	13.590	13.534	4,901,700
2023-06-19	13.100	13.950	13.100	13.590	13.534	9,486,138
2023-06-16	12.920	13.210	12.910	13.150	13.096	2,738,951
2023-06-15	12.960	13.090	12.900	12.970	12.916	3,060,416
2023-06-14	12.850	13.200	12.770	13.010	12.956	3,842,617
2023-06-13	12.920	13.030	12.850	12.880	12.827	2,454,306
2023-06-12	12.710	13.100	12.670	12.910	12.857	3,221,132
2023-06-09	12.650	12.790	12.430	12.700	12.647	3,260,724
2023-06-08	12.700	12.800	12.470	12.720	12.618	4,253,587
2023-06-07	12.930	12.970	12.650	12.730	12.627	4,354,641
2023-06-06	13.350	13.480	12.850	12.890	12.786	4,720,973
2023-06-05	13.200	13.370	13.190	13.310	13.203	3,218,774
2023-06-02	13.390	13.590	13.240	13.300	13.193	4,119,780
2023-06-01	13.510	13.780	13.300	13.460	13.352	3,738,420
2023-05-31	13.300	13.730	13.150	13.510	13.401	5,839,891
2023-05-30	13.220	13.430	12.980	13.270	13.163	6,815,866
2023-05-29	13.030	13.330	12.700	13.220	13.113	6,518,820
2023-05-26	13.000	13.000	12.650	12.920	12.816	2,706,960
2023-05-25	13.020	13.170	12.810	13.000	12.895	3,474,974
2023-05-24	13.160	13.260	13.000	13.030	12.925	2,936,616
2023-05-23	13.270	13.300	13.110	13.190	13.084	2,521,692
2023-05-22	13.250	13.350	13.030	13.250	13.143	4,090,768
2023-05-19	13.090	13.250	13.000	13.250	13.143	3,118,742
2023-05-18	12.840	13.130	12.800	13.080	12.975	3,932,602
2023-05-17	12.660	12.950	12.600	12.880	12.776	3,208,814
2023-05-16	13.040	13.040	12.650	12.830	12.727	5,604,231
2023-05-15	12.970	13.060	12.660	13.040	12.935	4,529,946
2023-05-12	13.080	13.230	12.790	12.970	12.865	5,480,236
2023-05-11	13.190	13.280	13.070	13.150	13.044	3,019,186
2023-05-10	13.300	13.450	13.020	13.200	13.094	4,696,818
2023-05-09	13.660	13.700	13.240	13.300	13.193	4,913,880
2023-05-08	13.650	13.680	13.260	13.620	13.510	4,032,413
2023-05-05	13.810	13.810	13.220	13.380	13.272	5,669,605
2023-05-04	13.960	13.980	13.700	13.730	13.619	4,515,951
2023-04-28	13.640	14.050	13.640	13.990	13.877	3,885,786

← NewerPage 14 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.