Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.740	15.340	14.740	15.270	15.147	6,287,402
2023-01-31	14.970	15.150	14.680	14.740	14.621	9,187,200
2023-01-30	14.590	15.430	14.580	14.970	14.849	6,293,117
2023-01-20	14.570	14.750	14.450	14.500	14.383	3,117,977
2023-01-19	14.370	14.550	14.210	14.500	14.383	2,293,953
2023-01-18	14.330	14.440	14.120	14.330	14.215	2,103,100
2023-01-17	14.200	14.460	14.150	14.280	14.165	3,576,620
2023-01-16	14.420	14.510	14.200	14.210	14.095	3,205,612
2023-01-13	14.480	14.480	14.180	14.270	14.155	2,420,074
2023-01-12	14.510	14.680	14.400	14.490	14.373	3,045,400
2023-01-11	14.710	14.790	14.460	14.480	14.363	2,791,609
2023-01-10	14.570	14.830	14.450	14.710	14.591	3,325,418
2023-01-09	14.520	14.610	14.340	14.550	14.433	5,132,806
2023-01-06	13.880	14.780	13.810	14.400	14.284	10,398,172
2023-01-05	13.820	13.900	13.580	13.880	13.768	2,710,349
2023-01-04	13.630	13.840	13.580	13.720	13.609	1,980,486
2023-01-03	13.150	13.700	13.080	13.650	13.540	3,363,453
2022-12-30	13.220	13.350	13.020	13.120	13.014	1,591,577
2022-12-29	13.130	13.380	13.120	13.220	13.113	2,204,500
2022-12-28	13.300	13.630	13.100	13.190	13.084	2,492,817
2022-12-27	13.790	13.850	13.450	13.500	13.391	2,774,500
2022-12-26	13.300	13.900	13.300	13.700	13.590	2,780,453
2022-12-23	13.290	13.540	13.260	13.340	13.233	1,828,184
2022-12-22	13.810	13.900	13.360	13.390	13.282	3,601,384
2022-12-21	14.050	14.250	13.680	13.800	13.689	4,461,941
2022-12-20	14.240	14.460	13.920	14.030	13.917	5,652,710
2022-12-19	13.760	14.350	13.680	14.170	14.056	8,134,162
2022-12-16	13.980	14.000	13.780	13.810	13.699	2,180,402
2022-12-15	13.910	14.060	13.820	13.930	13.818	1,371,320
2022-12-14	13.870	14.080	13.830	13.860	13.748	1,766,460
2022-12-13	14.050	14.050	13.850	13.890	13.778	2,251,283
2022-12-12	13.920	14.200	13.810	14.050	13.937	2,839,630
2022-12-09	13.850	14.180	13.500	14.030	13.917	7,566,519
2022-12-08	14.170	14.220	13.860	13.920	13.808	4,033,765
2022-12-07	14.080	14.340	14.050	14.170	14.056	2,879,713
2022-12-06	14.050	14.290	14.010	14.170	14.056	3,255,559
2022-12-05	13.980	14.270	13.800	14.050	13.937	3,752,471
2022-12-02	13.630	14.380	13.580	14.000	13.887	6,021,153
2022-12-01	13.420	13.730	13.420	13.630	13.520	1,849,648
2022-11-30	13.580	13.660	13.380	13.420	13.312	1,996,344
2022-11-29	13.400	13.670	13.300	13.510	13.401	2,175,364
2022-11-28	13.410	13.430	13.110	13.310	13.203	2,110,328
2022-11-25	13.710	13.710	13.300	13.370	13.262	2,801,818
2022-11-24	13.850	13.930	13.600	13.650	13.540	2,253,063
2022-11-23	14.140	14.140	13.630	13.810	13.699	2,980,292
2022-11-22	14.350	14.350	13.980	14.040	13.927	3,052,020
2022-11-21	13.880	14.380	13.720	14.290	14.175	5,794,117
2022-11-18	14.630	14.630	13.990	14.000	13.887	3,905,374
2022-11-17	14.500	14.500	14.090	14.390	14.274	3,606,220
2022-11-16	14.240	14.700	14.210	14.420	14.304	5,009,596
2022-11-15	13.640	14.350	13.550	14.330	14.215	6,878,543
2022-11-14	13.540	13.850	13.450	13.600	13.490	2,729,980
2022-11-11	13.760	13.960	13.520	13.600	13.490	3,452,921
2022-11-10	13.890	13.980	13.470	13.550	13.441	3,375,428
2022-11-09	13.950	14.080	13.830	13.870	13.758	2,122,564
2022-11-08	14.100	14.180	13.890	14.010	13.897	2,126,642
2022-11-07	14.290	14.430	14.020	14.170	14.056	3,536,047
2022-11-04	14.140	14.440	14.030	14.290	14.175	7,002,347
2022-11-03	13.910	14.220	13.700	14.130	14.016	5,027,974
2022-11-02	13.840	14.130	13.820	14.000	13.887	2,743,039

← NewerPage 16 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.