Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.760	13.970	13.550	13.880	13.768	3,264,224
2022-10-31	13.380	13.850	13.310	13.610	13.500	4,056,287
2022-10-28	13.850	14.080	13.300	13.490	13.381	6,421,757
2022-10-27	13.880	14.250	13.790	13.880	13.768	5,500,760
2022-10-26	13.670	14.100	13.400	13.940	13.828	5,414,756
2022-10-25	14.000	14.190	13.550	13.650	13.540	4,854,700
2022-10-24	13.550	14.400	13.550	13.950	13.838	9,014,481
2022-10-21	13.480	13.620	13.290	13.420	13.312	1,801,019
2022-10-20	13.500	13.680	13.200	13.470	13.361	2,910,758
2022-10-19	13.730	13.770	13.450	13.500	13.391	2,336,199
2022-10-18	13.760	13.830	13.530	13.670	13.560	3,972,297
2022-10-17	13.010	13.900	13.010	13.760	13.649	6,141,096
2022-10-14	12.960	13.100	12.840	13.010	12.905	3,113,966
2022-10-13	12.450	13.100	12.310	12.940	12.836	5,042,798
2022-10-12	11.980	12.530	11.680	12.450	12.350	5,253,076
2022-10-11	11.980	12.110	11.700	11.980	11.883	2,734,544
2022-10-10	12.340	12.350	11.800	11.880	11.784	3,287,533
2022-09-30	12.760	12.760	12.330	12.350	12.250	2,532,374
2022-09-29	12.790	12.900	12.610	12.760	12.657	2,400,095
2022-09-28	13.200	13.220	12.640	12.640	12.538	2,709,333
2022-09-27	13.090	13.330	13.010	13.190	13.084	3,060,987
2022-09-26	13.030	13.230	12.800	12.990	12.885	3,438,051
2022-09-23	13.460	13.620	12.910	13.120	13.014	4,169,750
2022-09-22	13.540	13.750	13.410	13.460	13.352	3,336,420
2022-09-21	13.440	13.750	13.190	13.630	13.520	3,252,226
2022-09-20	13.370	13.780	13.370	13.470	13.361	2,566,714
2022-09-19	13.700	13.820	13.300	13.440	13.332	4,184,994
2022-09-16	13.930	14.180	13.620	13.700	13.590	3,608,441
2022-09-15	14.670	14.730	13.690	13.930	13.818	6,337,571
2022-09-14	14.500	14.810	14.340	14.660	14.542	3,675,940
2022-09-13	14.750	14.900	14.480	14.670	14.552	2,243,679
2022-09-09	15.060	15.090	14.660	14.680	14.562	3,190,094
2022-09-08	14.940	15.280	14.790	14.970	14.849	3,776,200
2022-09-07	14.740	15.090	14.680	14.950	14.830	3,234,092
2022-09-06	14.860	14.980	14.600	14.840	14.720	5,256,425
2022-09-05	14.860	15.080	14.660	14.780	14.661	3,049,557
2022-09-02	14.670	15.310	14.670	15.000	14.879	4,844,088
2022-09-01	14.690	14.960	14.500	14.670	14.552	3,631,314
2022-08-31	15.370	15.450	14.650	14.700	14.582	5,216,733
2022-08-30	15.350	15.800	15.200	15.250	15.127	6,546,881
2022-08-29	14.930	15.450	14.730	15.260	15.137	3,857,283
2022-08-26	14.950	15.490	14.950	15.200	15.078	6,128,427
2022-08-25	14.720	15.260	14.060	15.240	15.117	12,091,947
2022-08-24	15.420	15.540	14.500	14.710	14.591	9,447,985
2022-08-23	15.660	15.830	15.350	15.380	15.256	3,689,606
2022-08-22	15.470	15.690	15.230	15.670	15.544	3,992,531
2022-08-19	16.000	16.180	15.470	15.470	15.345	5,895,616
2022-08-18	15.670	16.200	15.510	16.070	15.940	6,815,010
2022-08-17	15.580	15.830	15.370	15.630	15.504	4,703,470
2022-08-16	16.000	16.150	15.460	15.580	15.454	7,363,676
2022-08-15	15.980	16.160	15.650	16.000	15.871	6,721,780
2022-08-12	16.440	16.620	15.860	15.970	15.841	7,851,472
2022-08-11	16.510	16.640	16.250	16.440	16.308	8,691,802
2022-08-10	15.900	16.780	15.800	16.530	16.397	15,554,424
2022-08-09	15.900	16.080	15.580	15.990	15.861	10,069,942
2022-08-08	15.500	16.130	15.130	15.970	15.841	12,728,057
2022-08-05	16.060	16.200	15.240	15.380	15.256	15,230,845
2022-08-04	16.480	16.500	15.700	15.820	15.693	21,484,390
2022-08-03	15.150	16.870	14.970	16.180	16.050	31,569,205
2022-08-02	14.890	15.890	14.440	15.340	15.216	20,854,343

← NewerPage 17 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.