Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.290	19.430	19.050	19.120	19.120	3,983,540
2026-01-14	18.820	19.520	18.750	19.160	19.160	5,253,720
2026-01-13	18.680	19.000	18.380	18.830	18.830	3,966,220
2026-01-12	18.970	19.180	18.710	18.770	18.770	5,429,820
2026-01-09	19.150	19.220	18.860	18.930	18.930	4,636,000
2026-01-08	19.150	19.490	18.990	19.170	19.170	5,290,480
2026-01-07	19.050	19.570	18.960	19.150	19.150	4,932,933
2026-01-06	19.010	19.270	18.700	19.040	19.040	5,500,995
2026-01-05	18.020	18.920	17.970	18.910	18.910	7,138,266
2025-12-31	17.940	18.280	17.860	18.020	18.020	3,338,560
2025-12-30	17.970	18.090	17.850	17.860	17.860	1,850,365
2025-12-29	18.050	18.110	17.830	17.850	17.850	3,207,439
2025-12-26	18.280	18.280	17.900	18.060	18.060	3,526,930
2025-12-25	18.060	18.370	18.000	18.210	18.210	3,596,420
2025-12-24	17.980	18.370	17.900	18.070	18.070	4,065,620
2025-12-23	17.400	18.080	17.100	17.970	17.970	4,982,484
2025-12-22	17.450	17.500	17.220	17.290	17.290	2,073,740
2025-12-19	16.760	17.320	16.760	17.310	17.310	2,636,825
2025-12-18	17.150	17.220	16.760	16.760	16.760	3,846,895
2025-12-17	17.140	17.320	16.960	17.150	17.150	3,163,499
2025-12-16	17.400	17.470	16.880	17.220	17.220	3,644,320
2025-12-15	16.780	17.640	16.700	17.290	17.290	6,055,200
2025-12-12	16.280	17.070	16.280	16.940	16.940	6,109,616
2025-12-11	16.220	16.580	16.160	16.280	16.280	6,262,289
2025-12-10	15.210	15.990	15.150	15.990	15.990	4,890,540
2025-12-09	15.170	15.590	15.150	15.230	15.230	2,368,020
2025-12-08	15.120	15.270	15.090	15.230	15.230	1,712,020
2025-12-05	15.130	15.190	15.010	15.180	15.180	1,477,660
2025-12-04	15.350	15.350	14.900	15.150	15.150	2,266,060
2025-12-03	15.630	15.630	15.280	15.340	15.340	1,657,180
2025-12-02	15.490	15.630	15.300	15.500	15.500	1,562,520
2025-12-01	15.510	15.850	15.430	15.490	15.490	2,200,320
2025-11-28	15.700	15.700	15.380	15.510	15.510	1,081,600
2025-11-27	15.570	15.810	15.360	15.480	15.480	2,677,940
2025-11-26	15.360	15.960	15.160	15.750	15.750	4,306,520
2025-11-25	15.200	15.320	14.600	15.320	15.320	4,839,380
2025-11-24	15.890	15.900	15.100	15.100	15.100	6,945,200
2025-11-21	16.390	16.390	15.800	15.890	15.890	4,664,240
2025-11-20	16.090	16.470	16.020	16.400	16.400	3,460,827
2025-11-19	16.270	16.270	15.950	16.090	16.090	2,415,020
2025-11-18	16.330	16.330	16.070	16.200	16.200	2,257,300
2025-11-17	15.990	16.300	15.830	16.250	16.250	3,451,440
2025-11-14	16.130	16.200	15.870	15.990	15.990	3,758,460
2025-11-13	16.160	16.490	16.060	16.090	16.090	4,654,180
2025-11-12	16.280	16.310	15.850	16.150	16.150	4,324,860
2025-11-11	15.940	16.390	15.850	16.280	16.280	6,955,960
2025-11-10	15.000	15.680	15.000	15.680	15.680	5,951,140
2025-11-07	14.780	15.070	14.620	14.930	14.930	2,974,720
2025-11-06	14.850	14.850	14.720	14.750	14.750	2,119,200
2025-11-05	14.800	14.860	14.530	14.810	14.810	3,467,320
2025-11-04	14.860	14.950	14.630	14.700	14.700	2,897,060
2025-11-03	15.300	15.430	14.810	14.840	14.840	5,749,800
2025-10-31	14.910	15.370	14.860	15.270	15.270	4,751,705
2025-10-30	14.820	15.180	14.610	14.910	14.910	6,591,807
2025-10-29	14.860	15.140	14.820	14.920	14.920	4,644,485
2025-10-28	15.370	15.370	14.710	14.850	14.850	8,272,726
2025-10-27	15.200	15.770	14.980	15.160	15.160	7,415,020
2025-10-24	15.160	15.380	14.930	15.120	15.120	5,863,705
2025-10-23	15.090	15.270	14.650	15.000	15.000	7,934,061
2025-10-22	14.510	15.080	14.460	15.020	15.020	11,567,645

← NewerPage 4 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.