Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.830	15.500	14.650	14.890	14.770	15,140,063
2022-07-29	14.660	15.150	14.220	14.800	14.681	20,130,701
2022-07-28	13.620	14.890	13.560	14.650	14.532	23,486,127
2022-07-27	13.120	13.750	13.060	13.630	13.520	16,045,151
2022-07-26	13.190	13.240	12.830	13.100	12.994	7,441,797
2022-07-25	13.470	13.780	13.180	13.270	13.163	11,825,100
2022-07-22	13.270	13.460	13.040	13.160	13.054	8,795,072
2022-07-21	13.290	13.500	13.010	13.280	13.173	12,993,321
2022-07-20	13.020	13.350	12.860	13.290	13.183	16,992,150
2022-07-19	13.060	13.140	12.820	13.050	12.945	10,933,537
2022-07-18	13.010	13.480	12.820	12.910	12.806	27,837,305
2022-07-15	11.800	13.180	11.720	13.180	13.074	31,860,066
2022-07-14	11.420	12.160	11.360	11.980	11.883	8,324,570
2022-07-13	11.540	11.630	11.280	11.400	11.308	4,589,775
2022-07-12	11.980	12.090	11.480	11.510	11.417	7,366,695
2022-07-11	12.110	12.160	11.750	11.980	11.883	5,062,242
2022-07-08	12.190	12.260	11.940	12.120	12.022	5,361,062
2022-07-07	11.670	12.290	11.600	12.110	12.012	10,225,291
2022-07-06	12.450	12.510	11.400	11.600	11.507	16,801,817
2022-07-05	12.560	12.700	12.300	12.470	12.370	4,759,680
2022-07-04	12.640	12.720	12.420	12.530	12.429	4,392,965
2022-07-01	12.780	12.840	12.550	12.650	12.548	3,465,903
2022-06-30	12.770	12.900	12.670	12.720	12.618	5,370,685
2022-06-29	12.750	13.150	12.550	12.570	12.469	7,278,357
2022-06-28	12.460	12.940	12.450	12.860	12.756	6,781,499
2022-06-27	12.520	12.590	12.340	12.450	12.350	4,543,657
2022-06-24	12.650	12.860	12.450	12.490	12.389	6,698,150
2022-06-23	11.920	12.630	11.920	12.550	12.449	8,228,077
2022-06-22	12.340	12.390	11.900	11.920	11.824	6,663,326
2022-06-21	12.560	12.580	12.220	12.340	12.241	5,246,711
2022-06-20	12.050	12.750	12.030	12.480	12.379	8,707,511
2022-06-17	11.790	12.010	11.650	11.940	11.844	4,337,060
2022-06-16	11.750	12.050	11.740	11.910	11.814	3,501,948
2022-06-15	12.090	12.160	11.780	11.780	11.685	4,142,970
2022-06-14	12.000	12.050	11.550	11.930	11.834	6,105,003
2022-06-13	11.840	12.300	11.810	12.040	11.943	5,666,197
2022-06-10	11.810	12.100	11.730	11.850	11.755	4,980,351
2022-06-09	12.310	12.310	11.800	11.900	11.725	4,797,394
2022-06-08	12.380	12.510	12.030	12.280	12.099	4,490,830
2022-06-07	12.480	12.590	12.370	12.440	12.257	3,329,856
2022-06-06	12.360	12.610	12.340	12.460	12.277	3,946,903
2022-06-02	11.970	12.360	11.970	12.360	12.178	3,785,265
2022-06-01	11.960	12.290	11.870	12.130	11.951	3,824,920
2022-05-31	11.850	12.090	11.750	12.010	11.833	3,335,758
2022-05-30	11.910	12.000	11.710	11.960	11.784	2,578,705
2022-05-27	12.030	12.150	11.790	11.890	11.715	3,512,828
2022-05-26	11.800	12.200	11.590	11.960	11.784	3,434,365
2022-05-25	11.690	11.870	11.610	11.800	11.626	4,475,944
2022-05-24	12.200	12.400	11.550	11.590	11.419	6,373,917
2022-05-23	12.390	12.400	12.100	12.200	12.020	3,549,734
2022-05-20	11.760	12.210	11.680	12.170	11.991	5,789,347
2022-05-19	11.530	11.750	11.480	11.690	11.518	2,840,201
2022-05-18	11.530	11.850	11.500	11.750	11.577	3,567,289
2022-05-17	11.370	11.600	11.250	11.550	11.380	3,781,312
2022-05-16	11.490	11.670	11.380	11.390	11.222	4,397,215
2022-05-13	11.410	11.530	11.230	11.370	11.203	2,814,264
2022-05-12	11.170	11.400	11.150	11.330	11.163	4,012,691
2022-05-11	11.340	11.490	11.110	11.160	10.996	6,733,003
2022-05-10	10.730	11.220	10.610	11.110	10.946	5,492,145
2022-05-09	10.760	10.890	10.630	10.780	10.621	2,769,876

← NewerPage 18 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.