Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.680	14.360	13.650	14.360	14.360	6,907,048
2025-10-20	13.400	13.880	13.360	13.680	13.680	4,220,340
2025-10-17	13.500	13.740	13.300	13.500	13.500	5,775,600
2025-10-16	13.810	14.200	13.420	13.540	13.540	8,597,000
2025-10-15	13.360	13.860	13.120	13.810	13.810	10,670,179
2025-10-14	13.210	13.860	13.210	13.370	13.370	14,703,789
2025-10-13	12.500	13.200	12.430	13.200	13.200	13,591,009
2025-10-10	12.000	12.570	12.000	12.570	12.570	3,845,240
2025-10-09	11.500	11.970	11.500	11.970	11.970	6,406,434
2025-09-30	11.100	11.420	11.100	11.400	11.400	4,976,047
2025-09-29	11.120	11.180	11.050	11.110	11.110	3,221,180
2025-09-26	11.130	11.190	11.090	11.120	11.120	1,803,700
2025-09-25	11.200	11.230	11.090	11.190	11.190	3,834,861
2025-09-24	11.020	11.250	11.010	11.200	11.200	3,124,732
2025-09-23	11.130	11.190	10.900	11.050	11.050	3,149,400
2025-09-22	11.220	11.230	11.110	11.120	11.120	2,815,460
2025-09-19	11.310	11.330	11.170	11.230	11.230	3,297,900
2025-09-18	11.220	11.650	11.150	11.350	11.350	5,550,599
2025-09-17	11.320	11.320	11.170	11.230	11.230	2,951,340
2025-09-16	11.280	11.330	11.160	11.230	11.230	2,141,242
2025-09-15	11.380	11.390	11.260	11.280	11.280	2,323,438
2025-09-12	11.250	11.440	11.190	11.330	11.330	3,426,098
2025-09-11	11.150	11.250	11.070	11.200	11.200	2,416,538
2025-09-10	11.160	11.200	11.100	11.150	11.150	1,500,780
2025-09-09	11.160	11.300	11.110	11.130	11.130	2,324,200
2025-09-08	11.260	11.440	11.120	11.220	11.220	2,861,753
2025-09-05	11.150	11.240	11.040	11.240	11.240	2,736,320
2025-09-04	11.120	11.280	10.870	11.040	11.040	4,423,400
2025-09-03	11.530	11.530	11.100	11.190	11.190	3,334,400
2025-09-02	11.640	11.700	11.290	11.440	11.440	3,847,220
2025-09-01	11.490	11.800	11.490	11.650	11.650	3,503,441
2025-08-29	11.600	11.600	11.410	11.490	11.490	2,684,720
2025-08-28	11.600	11.650	11.240	11.540	11.540	6,043,760
2025-08-27	11.730	11.830	11.520	11.530	11.530	5,981,000
2025-08-26	11.760	11.950	11.730	11.790	11.790	4,372,180
2025-08-25	11.980	12.090	11.710	11.720	11.720	6,771,200
2025-08-22	11.700	11.880	11.510	11.740	11.740	5,991,660
2025-08-21	11.450	11.900	11.400	11.700	11.700	7,214,336
2025-08-20	11.150	11.510	10.990	11.400	11.400	6,945,990
2025-08-19	10.690	11.140	10.630	10.980	10.980	4,965,280
2025-08-18	10.720	10.850	10.610	10.700	10.700	5,477,640
2025-08-15	10.750	10.860	10.710	10.760	10.760	2,931,910
2025-08-14	11.020	11.060	10.760	10.760	10.760	3,649,680
2025-08-13	11.000	11.170	10.970	11.020	11.020	2,826,780
2025-08-12	11.140	11.200	10.940	11.000	11.000	3,533,360
2025-08-11	11.180	11.280	11.060	11.150	11.150	2,921,706
2025-08-08	10.840	11.220	10.810	11.100	11.100	6,512,366
2025-08-07	10.820	11.050	10.730	10.810	10.810	3,977,260
2025-08-06	10.820	10.930	10.730	10.780	10.780	3,371,260
2025-08-05	10.900	10.990	10.770	10.830	10.830	4,286,798
2025-08-04	10.300	10.730	10.200	10.730	10.730	6,171,620
2025-08-01	10.070	10.360	10.070	10.220	10.220	3,313,810
2025-07-31	10.180	10.200	9.990	10.040	10.040	2,924,124
2025-07-30	10.230	10.230	10.070	10.120	10.120	1,718,520
2025-07-29	10.200	10.200	10.030	10.140	10.140	2,625,421
2025-07-28	10.260	10.360	10.100	10.180	10.180	3,570,593
2025-07-25	10.280	10.360	10.180	10.340	10.340	2,733,000
2025-07-24	10.120	10.280	10.120	10.280	10.280	2,948,240
2025-07-23	10.320	10.330	10.100	10.100	10.100	3,955,480
2025-07-22	10.330	10.400	10.300	10.320	10.320	2,723,245

← NewerPage 5 of 21 · 1,215 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.