Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.120	13.350	12.900	13.040	13.040	2,655,400
2026-07-15	12.960	13.600	12.440	13.100	13.100	5,686,800
2026-07-14	12.750	13.170	12.620	12.950	12.950	3,811,780
2026-07-13	13.230	13.230	12.550	12.850	12.850	5,005,800
2026-07-10	12.450	13.600	12.420	13.120	13.120	9,319,249
2026-07-09	13.500	13.890	12.380	12.400	12.400	12,938,457
2026-07-08	13.900	13.900	13.490	13.760	13.760	2,279,398
2026-07-07	14.300	14.420	13.440	13.920	13.920	4,170,644
2026-07-06	14.840	14.840	14.210	14.210	14.210	3,562,020
2026-07-03	14.800	14.990	14.550	14.690	14.690	4,002,080
2026-07-02	14.300	14.830	14.170	14.540	14.540	4,095,080
2026-07-01	14.710	14.880	14.400	14.500	14.500	5,308,268
2026-06-30	14.330	15.030	14.170	14.990	14.990	5,660,620
2026-06-29	14.560	14.680	14.000	14.310	14.310	3,967,800
2026-06-26	14.190	14.750	13.900	14.430	14.430	4,618,840
2026-06-25	14.860	14.880	14.110	14.230	14.230	6,734,316
2026-06-24	14.990	15.120	14.600	14.850	14.850	4,237,400
2026-06-23	15.150	15.500	14.910	15.050	15.050	3,726,240
2026-06-22	15.810	15.810	14.920	15.150	15.150	7,001,380
2026-06-18	15.600	16.110	15.600	15.710	15.710	4,568,640
2026-06-17	15.760	16.160	15.450	15.700	15.700	6,838,845
2026-06-16	16.350	16.530	15.310	15.740	15.740	10,576,440
2026-06-15	15.560	15.740	15.000	15.740	15.740	4,135,029
2026-06-12	14.950	14.990	14.550	14.990	14.990	4,316,220
2026-06-11	13.590	14.280	13.300	14.280	14.280	7,689,320
2026-06-10	14.290	14.290	13.580	13.600	13.600	7,169,174
2026-06-09	14.310	14.470	14.080	14.290	14.290	3,466,754
2026-06-08	14.510	14.940	14.260	14.300	14.300	7,427,520
2026-06-05	14.220	14.850	14.220	14.820	14.820	8,821,149
2026-06-04	14.550	14.660	14.140	14.140	14.140	6,513,420
2026-06-03	14.450	15.130	14.220	14.630	14.630	12,922,250
2026-06-02	13.420	14.840	13.420	14.840	14.840	24,504,119
2026-06-01	14.130	14.130	14.130	14.130	14.130	3,072,600
2026-05-29	14.870	15.630	14.870	14.870	14.870	18,772,641
2026-05-28	15.650	15.650	15.650	15.650	15.650	2,226,800
2026-05-27	16.470	16.470	16.470	16.470	16.470	3,680,600
2026-05-26	18.060	18.060	17.340	17.340	17.340	5,365,800
2026-05-25	18.560	18.560	18.150	18.250	18.250	4,160,500
2026-05-22	18.700	18.790	18.460	18.590	18.590	3,129,440
2026-05-21	18.580	19.150	18.530	18.550	18.550	3,346,520
2026-05-20	18.780	18.790	18.570	18.680	18.680	2,733,787
2026-05-19	18.790	18.860	18.340	18.760	18.760	2,725,720
2026-05-18	19.000	19.040	18.610	18.640	18.640	4,766,980
2026-05-15	19.360	19.500	18.800	19.050	19.050	4,957,660
2026-05-14	19.750	20.140	19.360	19.390	19.390	5,894,200
2026-05-13	18.990	19.870	18.820	19.730	19.730	9,985,160
2026-05-12	18.870	18.970	18.710	18.930	18.930	3,082,100
2026-05-11	19.160	19.350	18.720	18.870	18.870	5,830,080
2026-05-08	18.370	19.230	17.990	19.160	19.160	8,970,160
2026-05-07	18.190	18.350	18.000	18.310	18.310	5,030,544
2026-05-06	18.580	18.680	17.990	18.100	18.100	8,971,690
2026-04-30	18.230	18.880	18.230	18.570	18.570	8,471,100
2026-04-29	18.980	19.060	18.800	19.020	19.020	3,313,660
2026-04-28	18.930	19.230	18.820	18.990	18.990	4,028,000
2026-04-27	19.200	19.250	18.810	18.930	18.930	3,152,700
2026-04-24	18.560	19.380	18.560	19.090	19.090	5,073,140
2026-04-23	18.810	18.810	18.560	18.560	18.560	2,755,480
2026-04-22	18.820	18.900	18.710	18.810	18.810	4,579,122
2026-04-21	19.070	19.160	18.900	18.970	18.970	3,847,744
2026-04-20	18.980	19.200	18.760	19.070	19.070	5,745,000

← NewerPage 2 of 21 · 1,214 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.