Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18.990	19.250	18.820	19.140	19.140	4,203,500
2026-04-16	18.600	19.010	18.400	18.980	18.980	3,668,511
2026-04-15	19.070	19.200	18.740	18.790	18.790	2,224,200
2026-04-14	19.050	19.050	18.840	18.950	18.950	2,835,460
2026-04-13	18.900	19.250	18.800	18.910	18.910	3,331,205
2026-04-10	18.800	18.860	18.500	18.850	18.850	3,443,240
2026-04-09	18.180	18.750	18.150	18.630	18.630	3,211,927
2026-04-08	17.950	18.790	17.910	18.390	18.390	3,021,646
2026-04-07	17.940	17.960	17.790	17.910	17.910	1,170,926
2026-04-03	17.940	18.000	17.760	17.940	17.940	1,314,760
2026-04-02	18.180	18.200	17.800	17.940	17.940	1,420,020
2026-04-01	17.890	18.030	17.750	17.840	17.840	2,090,160
2026-03-31	18.080	18.200	17.820	17.860	17.860	1,905,631
2026-03-30	18.470	18.470	17.820	18.000	18.000	3,420,920
2026-03-27	19.090	19.270	18.230	18.410	18.410	7,989,350
2026-03-26	18.990	19.230	18.360	19.080	19.080	7,874,878
2026-03-25	17.500	18.310	17.490	18.310	18.310	4,183,312
2026-03-24	17.550	17.560	17.230	17.440	17.440	2,183,060
2026-03-23	18.000	18.000	17.190	17.230	17.230	4,961,520
2026-03-20	18.140	18.500	17.900	18.090	18.090	3,715,820
2026-03-19	18.080	18.250	17.900	18.000	18.000	2,652,680
2026-03-18	17.980	18.120	17.830	18.120	18.120	2,186,820
2026-03-17	18.320	18.320	17.850	17.980	17.980	2,311,640
2026-03-16	18.280	18.280	18.000	18.190	18.190	2,422,160
2026-03-13	18.030	18.200	17.950	18.100	18.100	2,645,080
2026-03-12	18.250	18.390	18.060	18.110	18.110	2,311,592
2026-03-11	18.280	18.750	18.280	18.300	18.300	3,094,300
2026-03-10	18.120	18.390	18.100	18.340	18.340	3,029,682
2026-03-09	18.300	18.300	17.800	18.040	18.040	3,440,140
2026-03-06	17.600	18.330	17.530	18.300	18.300	5,652,379
2026-03-05	18.160	18.160	17.210	17.500	17.500	4,224,460
2026-03-04	17.680	17.920	17.480	17.800	17.800	2,640,200
2026-03-03	18.370	18.500	17.810	17.850	17.850	4,020,700
2026-03-02	18.700	18.880	18.310	18.360	18.360	3,149,320
2026-02-27	18.890	18.890	18.380	18.560	18.560	3,517,300
2026-02-26	18.390	18.550	17.960	18.110	18.110	3,445,400
2026-02-25	18.100	18.360	17.960	18.310	18.310	2,888,252
2026-02-24	18.150	18.270	17.800	17.990	17.990	5,683,985
2026-02-13	17.020	18.000	17.020	17.680	17.680	7,193,080
2026-02-12	17.720	18.070	17.130	17.280	17.280	10,186,950
2026-02-11	17.970	18.120	17.830	18.030	18.030	2,827,180
2026-02-10	18.340	18.570	17.880	17.970	17.970	4,342,931
2026-02-09	18.630	19.000	18.210	18.280	18.280	4,416,480
2026-02-06	19.100	19.100	18.400	18.620	18.620	4,022,800
2026-02-05	18.860	19.270	18.690	19.000	19.000	3,915,455
2026-02-04	19.050	19.360	18.700	18.860	18.860	6,601,420
2026-02-03	17.630	18.810	17.630	18.680	18.680	11,483,680
2026-02-02	17.920	18.350	17.920	17.920	17.920	17,656,400
2026-01-30	18.860	18.860	18.860	18.860	18.860	688,100
2026-01-29	19.850	19.850	19.850	19.850	19.850	2,433,600
2026-01-28	20.950	21.290	20.710	20.890	20.890	4,013,600
2026-01-27	20.950	21.320	20.500	20.950	20.950	5,421,221
2026-01-26	21.160	21.330	20.570	20.970	20.970	8,551,205
2026-01-23	20.620	21.560	20.620	21.350	21.350	7,039,040
2026-01-22	20.950	21.250	20.370	20.530	20.530	7,529,000
2026-01-21	20.460	21.290	20.290	21.160	21.160	6,691,250
2026-01-20	20.300	20.480	20.010	20.280	20.280	5,100,039
2026-01-19	19.070	20.030	19.000	20.030	20.030	7,362,482
2026-01-16	19.130	19.250	18.920	19.080	19.080	2,696,440
2026-01-15	19.290	19.430	19.050	19.120	19.120	3,983,540

← NewerPage 3 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.