Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.650	15.950	15.350	15.640	15.410	7,533,331
2022-01-27	16.050	16.260	15.450	15.490	15.262	9,829,857
2022-01-26	16.030	16.400	15.720	16.100	15.863	9,847,356
2022-01-25	17.070	17.130	15.940	16.030	15.794	11,570,467
2022-01-24	16.950	17.200	16.700	17.010	16.759	3,646,732
2022-01-21	18.130	18.130	17.080	17.120	16.868	10,149,539
2022-01-20	18.590	18.590	17.890	18.130	17.863	7,616,587
2022-01-19	18.950	19.000	18.290	18.410	18.139	8,431,289
2022-01-18	19.340	19.380	18.980	19.020	18.740	6,619,918
2022-01-17	19.120	19.280	19.070	19.230	18.947	4,650,328
2022-01-14	19.100	19.280	18.850	19.030	18.750	3,128,799
2022-01-13	19.250	19.330	19.010	19.020	18.740	3,557,821
2022-01-12	19.270	19.430	19.160	19.220	18.937	4,876,160
2022-01-11	19.630	19.780	19.280	19.280	18.996	3,939,397
2022-01-10	19.380	19.680	19.210	19.510	19.223	3,681,763
2022-01-07	19.600	19.700	19.350	19.380	19.095	4,007,674
2022-01-06	19.080	19.780	18.980	19.690	19.400	7,636,478
2022-01-05	19.650	19.780	18.910	18.960	18.681	8,545,674
2022-01-04	19.680	20.120	19.520	19.670	19.380	6,032,552
2021-12-31	19.760	20.130	19.600	19.740	19.449	5,685,749
2021-12-30	19.780	19.830	19.650	19.730	19.439	5,245,956
2021-12-29	19.670	19.770	19.500	19.720	19.430	3,470,151
2021-12-28	19.490	19.760	19.270	19.720	19.430	3,963,052
2021-12-27	19.340	19.470	18.990	19.360	19.075	4,705,783
2021-12-24	19.840	19.860	18.990	19.340	19.055	7,302,728
2021-12-23	19.850	19.870	19.680	19.840	19.548	4,289,601
2021-12-22	19.960	20.220	19.770	19.800	19.508	5,938,040
2021-12-21	19.930	20.380	19.650	19.930	19.636	6,188,006
2021-12-20	20.580	20.660	19.900	19.900	19.607	7,090,496
2021-12-17	21.340	21.380	20.530	20.560	20.257	11,385,890
2021-12-16	21.520	21.730	21.200	21.460	21.144	6,441,150
2021-12-15	21.380	21.910	21.170	21.420	21.105	10,841,018
2021-12-14	21.240	21.370	20.950	21.360	21.045	6,565,985
2021-12-13	21.260	21.280	20.830	21.130	20.819	7,138,377
2021-12-10	21.340	21.570	20.970	21.130	20.819	9,684,483
2021-12-09	21.480	21.530	20.800	21.450	21.134	15,067,638
2021-12-08	21.420	21.900	21.290	21.560	21.242	9,668,329
2021-12-07	22.180	22.350	21.270	21.470	21.154	8,056,618
2021-12-06	22.490	23.000	22.000	22.050	21.725	10,608,408
2021-12-03	22.400	22.590	22.100	22.300	21.972	9,594,426
2021-12-02	23.390	23.440	21.700	22.380	22.050	17,134,118
2021-12-01	23.350	23.990	23.050	23.160	22.819	18,607,381
2021-11-30	22.300	23.550	22.200	22.800	22.464	25,758,144
2021-11-29	20.800	22.800	20.520	22.620	22.287	31,618,220
2021-11-26	20.290	20.850	20.200	20.730	20.425	7,315,039
2021-11-25	20.540	20.600	20.210	20.290	19.991	4,669,084
2021-11-24	20.530	20.740	20.410	20.540	20.237	5,273,511
2021-11-23	20.740	20.750	20.380	20.520	20.218	5,210,407
2021-11-22	20.350	20.980	20.200	20.740	20.435	9,036,797
2021-11-19	19.900	20.570	19.870	20.240	19.942	5,302,142
2021-11-18	20.300	20.460	19.880	19.960	19.666	6,384,501
2021-11-17	19.730	20.580	19.580	20.460	20.159	6,661,129
2021-11-16	20.260	20.260	19.630	19.730	19.439	6,216,902
2021-11-15	20.680	20.800	20.080	20.290	19.991	6,539,252
2021-11-12	20.400	20.810	20.400	20.680	20.375	6,054,344
2021-11-11	20.310	20.650	20.260	20.500	20.198	4,441,097
2021-11-10	20.250	20.650	20.080	20.390	20.090	5,173,225
2021-11-09	19.710	20.410	19.610	20.300	20.001	6,782,003
2021-11-08	19.800	19.830	19.200	19.710	19.420	5,868,310
2021-11-05	19.950	20.180	19.610	19.760	19.469	6,378,891

← NewerPage 20 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.