Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.800	14.030	13.500	13.750	13.639	4,947,225
2023-04-26	13.480	13.930	13.410	13.590	13.480	4,543,212
2023-04-25	13.890	14.060	13.310	13.480	13.371	5,620,793
2023-04-24	13.720	14.040	13.700	13.930	13.818	4,422,632
2023-04-21	14.200	14.650	13.760	13.770	13.659	6,713,794
2023-04-20	14.350	14.460	14.150	14.230	14.115	2,615,320
2023-04-19	14.370	14.570	14.230	14.340	14.224	2,251,228
2023-04-18	14.490	14.550	14.270	14.370	14.254	3,336,599
2023-04-17	14.390	14.870	14.340	14.490	14.373	4,292,125
2023-04-14	14.630	14.700	14.140	14.380	14.264	6,280,940
2023-04-13	15.180	15.180	14.480	14.540	14.423	6,457,534
2023-04-12	15.180	15.180	14.980	15.070	14.949	4,097,440
2023-04-11	15.400	15.490	15.020	15.100	14.978	4,035,740
2023-04-10	15.740	16.000	15.370	15.400	15.276	5,294,091
2023-04-07	15.000	15.650	14.900	15.560	15.435	5,994,866
2023-04-06	14.900	15.150	14.840	14.970	14.849	4,058,033
2023-04-04	15.390	15.430	14.870	14.950	14.830	5,434,480
2023-04-03	15.000	15.450	14.930	15.300	15.177	6,336,907
2023-03-31	14.830	14.980	14.770	14.930	14.810	2,691,609
2023-03-30	15.090	15.220	14.840	14.930	14.810	3,703,220
2023-03-29	15.080	15.230	14.880	15.110	14.988	4,129,123
2023-03-28	15.280	15.490	15.030	15.030	14.909	4,253,279
2023-03-27	15.100	15.730	15.090	15.280	15.157	5,871,455
2023-03-24	15.300	15.440	15.050	15.090	14.968	2,789,959
2023-03-23	15.110	15.310	14.980	15.290	15.167	2,813,255
2023-03-22	15.340	15.340	15.050	15.110	14.988	2,004,884
2023-03-21	15.000	15.300	14.900	15.190	15.068	4,105,070
2023-03-20	15.300	15.320	14.860	14.900	14.780	4,196,167
2023-03-17	15.240	15.390	15.170	15.220	15.097	2,237,524
2023-03-16	15.500	15.530	15.100	15.110	14.988	2,822,824
2023-03-15	15.510	15.640	15.430	15.460	15.335	2,638,346
2023-03-14	15.750	15.780	15.080	15.310	15.187	3,895,612
2023-03-13	15.760	15.780	15.500	15.650	15.524	3,173,464
2023-03-10	15.780	15.950	15.710	15.770	15.643	2,210,609
2023-03-09	15.920	16.000	15.790	15.900	15.772	2,358,636
2023-03-08	15.660	15.870	15.620	15.800	15.673	1,977,894
2023-03-07	16.110	16.130	15.630	15.660	15.534	3,741,966
2023-03-06	16.070	16.250	16.010	16.110	15.980	3,215,920
2023-03-03	15.980	16.140	15.830	16.000	15.871	2,408,347
2023-03-02	16.120	16.290	15.900	15.920	15.792	4,373,816
2023-03-01	15.600	16.000	15.460	15.920	15.792	5,276,881
2023-02-28	15.320	15.800	15.220	15.600	15.474	4,467,541
2023-02-27	15.560	15.560	15.210	15.320	15.197	3,979,100
2023-02-24	15.410	15.650	15.380	15.560	15.435	2,937,734
2023-02-23	15.500	15.630	15.350	15.410	15.286	2,380,764
2023-02-22	15.500	15.650	15.380	15.450	15.325	3,998,721
2023-02-21	15.350	15.840	15.190	15.410	15.286	5,049,829
2023-02-20	15.240	15.400	15.030	15.350	15.226	3,147,369
2023-02-17	15.220	15.430	15.100	15.240	15.117	3,059,660
2023-02-16	15.780	15.780	15.140	15.280	15.157	5,507,400
2023-02-15	15.680	15.840	15.620	15.780	15.653	2,366,980
2023-02-14	15.660	15.750	15.560	15.680	15.554	2,338,614
2023-02-13	15.530	15.840	15.400	15.670	15.544	3,370,780
2023-02-10	15.630	15.750	15.370	15.480	15.355	3,086,272
2023-02-09	15.250	15.750	15.250	15.640	15.514	5,386,916
2023-02-08	15.610	15.700	15.290	15.330	15.206	4,633,005
2023-02-07	15.400	15.750	15.310	15.600	15.474	5,259,504
2023-02-06	15.390	15.710	15.260	15.450	15.325	4,490,008
2023-02-03	15.310	15.500	15.060	15.450	15.325	5,500,987
2023-02-02	15.300	15.360	15.130	15.130	15.008	3,927,100

← NewerPage 15 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.