Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.650	10.890	10.450	10.700	10.542	5,209,812
2022-05-05	10.610	11.120	10.480	10.820	10.661	7,287,992
2022-04-29	10.270	10.640	10.270	10.640	10.483	7,001,028
2022-04-28	10.230	10.460	10.050	10.160	10.010	6,060,208
2022-04-27	8.880	10.380	8.870	10.260	10.109	11,035,036
2022-04-26	10.360	10.380	9.520	9.520	9.380	19,411,287
2022-04-25	10.600	11.060	10.580	10.580	10.424	11,687,292
2022-04-22	12.570	12.600	11.630	11.750	11.577	10,285,187
2022-04-21	13.630	13.630	12.330	12.650	12.464	6,498,040
2022-04-20	13.880	13.970	13.500	13.700	13.498	4,643,150
2022-04-19	13.880	14.050	13.800	13.910	13.705	3,406,694
2022-04-18	13.800	13.980	13.610	13.880	13.676	3,618,410
2022-04-15	13.990	14.060	13.770	13.930	13.725	5,500,327
2022-04-14	13.520	14.130	13.320	13.920	13.715	7,198,134
2022-04-13	13.580	13.730	13.380	13.420	13.222	3,729,480
2022-04-12	13.100	13.660	12.900	13.630	13.429	5,956,627
2022-04-11	13.400	13.460	13.020	13.130	12.937	5,622,260
2022-04-08	13.550	13.550	13.130	13.330	13.134	3,095,486
2022-04-07	13.690	13.730	13.340	13.440	13.242	4,201,561
2022-04-06	13.570	13.790	13.410	13.740	13.538	3,488,159
2022-04-01	13.330	13.600	13.260	13.580	13.380	2,603,179
2022-03-31	13.570	13.750	13.330	13.520	13.321	3,997,364
2022-03-30	13.230	13.600	13.050	13.570	13.370	5,543,848
2022-03-29	12.900	13.250	12.860	13.200	13.006	5,860,185
2022-03-28	13.100	13.120	12.690	12.860	12.671	3,961,415
2022-03-25	13.300	13.450	13.070	13.090	12.897	3,192,700
2022-03-24	13.580	13.580	13.330	13.360	13.163	3,320,113
2022-03-23	13.580	13.850	13.420	13.640	13.439	3,836,504
2022-03-22	13.750	13.780	13.470	13.470	13.272	3,999,995
2022-03-21	13.560	13.900	13.550	13.770	13.567	5,110,334
2022-03-18	13.580	13.650	13.370	13.550	13.350	3,982,802
2022-03-17	13.700	13.910	13.530	13.590	13.390	6,486,445
2022-03-16	13.300	13.620	12.860	13.580	13.380	7,648,514
2022-03-15	13.780	13.860	13.050	13.140	12.946	6,376,584
2022-03-14	14.230	14.230	13.870	13.870	13.666	5,382,844
2022-03-11	13.500	14.100	13.210	14.010	13.804	8,911,043
2022-03-10	13.380	13.670	13.380	13.610	13.410	8,267,032
2022-03-09	13.550	13.710	12.500	13.130	12.937	12,299,671
2022-03-08	13.980	14.260	13.470	13.530	13.331	8,042,239
2022-03-07	14.800	14.810	13.990	14.000	13.794	9,210,110
2022-03-04	14.990	15.150	14.750	14.800	14.582	4,470,667
2022-03-03	15.260	15.260	14.970	14.970	14.750	5,179,841
2022-03-02	15.250	15.260	15.160	15.260	15.035	4,542,968
2022-03-01	15.200	15.390	15.100	15.340	15.114	5,820,529
2022-02-28	14.980	15.500	14.920	15.300	15.075	12,408,716
2022-02-25	15.170	15.340	14.850	14.930	14.710	8,754,252
2022-02-24	15.000	15.730	14.970	15.160	14.937	15,921,759
2022-02-23	14.530	15.150	14.530	15.090	14.868	9,456,038
2022-02-22	15.050	15.090	14.430	14.550	14.336	7,437,784
2022-02-21	14.820	15.240	14.750	14.990	14.769	6,290,975
2022-02-18	14.860	14.930	14.600	14.810	14.592	6,941,276
2022-02-17	15.020	15.040	14.790	14.860	14.641	5,738,266
2022-02-16	15.000	15.140	14.880	14.980	14.759	4,112,358
2022-02-15	14.900	15.000	14.700	14.990	14.769	4,997,862
2022-02-14	14.620	15.090	14.580	14.820	14.602	6,138,258
2022-02-11	15.410	15.410	14.780	14.830	14.612	10,297,589
2022-02-10	15.720	15.720	15.330	15.410	15.183	6,739,000
2022-02-09	15.550	15.800	15.400	15.740	15.508	7,611,017
2022-02-08	15.740	15.810	15.430	15.670	15.439	4,980,148
2022-02-07	15.950	16.090	15.530	15.670	15.439	7,059,591

← NewerPage 19 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.