Zhe Jiang Dali Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 19.950 | 20.180 | 19.610 | 19.760 | 19.469 | 6,378,891 |
| 2021-11-04 | 19.710 | 20.170 | 19.700 | 19.960 | 19.666 | 6,185,245 |
| 2021-11-03 | 19.420 | 19.790 | 19.100 | 19.700 | 19.410 | 6,660,878 |
| 2021-11-02 | 19.390 | 20.370 | 19.150 | 19.390 | 19.104 | 14,206,688 |
| 2021-11-01 | 18.200 | 19.450 | 18.190 | 19.280 | 18.996 | 12,945,722 |
| 2021-10-29 | 18.290 | 19.130 | 18.220 | 18.960 | 18.681 | 6,684,700 |
| 2021-10-28 | 18.920 | 18.930 | 18.140 | 18.290 | 18.021 | 9,826,360 |
| 2021-10-27 | 19.180 | 19.280 | 19.050 | 19.090 | 18.809 | 4,789,976 |
| 2021-10-26 | 19.260 | 19.280 | 19.050 | 19.150 | 18.868 | 6,600,714 |
| 2021-10-25 | 18.900 | 19.270 | 18.630 | 19.150 | 18.868 | 8,348,443 |
| 2021-10-22 | 19.020 | 19.290 | 18.840 | 18.920 | 18.641 | 9,161,797 |
| 2021-10-21 | 19.480 | 19.600 | 18.910 | 18.980 | 18.700 | 13,527,811 |
| 2021-10-20 | 20.100 | 20.230 | 19.390 | 19.600 | 19.311 | 14,077,188 |
| 2021-10-19 | 20.900 | 20.900 | 19.990 | 20.080 | 19.784 | 13,467,577 |
| 2021-10-18 | 21.700 | 21.770 | 20.660 | 20.900 | 20.592 | 10,392,868 |
| 2021-10-15 | 22.530 | 22.680 | 21.590 | 21.630 | 21.311 | 9,763,662 |
| 2021-10-14 | 23.060 | 23.180 | 22.430 | 22.530 | 22.198 | 7,253,043 |
← NewerPage 21 of 21 · 1,217 trading days
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.