Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.300	10.410	10.290	10.330	10.330	2,566,920
2025-07-18	10.340	10.400	10.310	10.350	10.350	2,332,045
2025-07-17	10.420	10.450	10.330	10.380	10.380	2,242,640
2025-07-16	10.350	10.450	10.340	10.430	10.430	2,409,860
2025-07-15	10.740	10.740	10.270	10.390	10.390	5,937,122
2025-07-14	10.750	10.850	10.720	10.750	10.750	2,385,722
2025-07-11	10.860	10.880	10.710	10.810	10.810	2,661,560
2025-07-10	10.500	10.800	10.450	10.780	10.780	4,100,500
2025-07-09	10.480	10.640	10.440	10.500	10.500	2,095,327
2025-07-08	10.530	10.530	10.360	10.450	10.450	1,654,415
2025-07-07	10.400	10.600	10.370	10.400	10.400	2,479,140
2025-07-04	10.460	10.500	10.320	10.360	10.360	2,706,040
2025-07-03	10.360	10.460	10.270	10.460	10.460	2,760,938
2025-07-02	10.510	10.550	10.220	10.320	10.320	3,782,780
2025-07-01	10.740	10.740	10.480	10.500	10.500	5,157,660
2025-06-30	10.880	11.110	10.720	10.740	10.740	6,339,760
2025-06-27	10.750	10.840	10.690	10.750	10.750	2,073,400
2025-06-26	10.820	10.870	10.680	10.740	10.740	2,949,700
2025-06-25	10.900	10.910	10.720	10.820	10.820	3,331,580
2025-06-24	10.580	10.830	10.500	10.830	10.830	3,811,015
2025-06-23	10.430	10.580	10.370	10.540	10.540	2,728,900
2025-06-20	10.590	10.730	10.400	10.400	10.400	3,210,700
2025-06-19	10.730	10.730	10.370	10.580	10.580	3,972,998
2025-06-18	10.620	10.790	10.620	10.650	10.650	2,234,618
2025-06-17	11.030	11.030	10.520	10.710	10.710	6,751,771
2025-06-16	10.810	11.060	10.810	10.890	10.890	4,787,960
2025-06-13	10.850	11.060	10.700	10.810	10.810	5,740,120
2025-06-12	10.820	10.980	10.710	10.830	10.830	5,305,858
2025-06-11	10.450	10.880	10.420	10.850	10.850	8,740,160
2025-06-10	10.300	10.450	10.120	10.370	10.370	6,643,071
2025-06-09	9.790	10.240	9.770	10.240	10.240	6,567,558
2025-06-06	9.810	9.810	9.650	9.750	9.750	2,237,669
2025-06-05	9.680	9.870	9.560	9.690	9.690	4,533,720
2025-06-04	9.680	9.680	9.540	9.570	9.570	3,440,760
2025-06-03	9.390	9.640	9.390	9.620	9.620	5,075,239
2025-05-30	9.250	9.600	9.190	9.390	9.390	4,243,801
2025-05-29	9.180	9.310	9.160	9.260	9.260	3,232,420
2025-05-28	9.350	9.350	9.110	9.180	9.180	3,235,318
2025-05-27	9.240	9.390	9.220	9.290	9.290	1,984,820
2025-05-26	9.400	9.400	9.190	9.240	9.240	4,099,020
2025-05-23	9.480	9.500	9.290	9.300	9.300	3,921,500
2025-05-22	9.700	9.840	9.470	9.510	9.510	6,828,899
2025-05-21	9.230	9.710	9.200	9.600	9.600	5,611,940
2025-05-20	9.400	9.400	9.220	9.270	9.270	4,135,048
2025-05-19	9.490	9.550	9.340	9.400	9.400	4,436,760
2025-05-16	9.400	9.490	9.210	9.340	9.340	6,425,380
2025-05-15	9.350	9.630	9.210	9.490	9.490	11,582,788
2025-05-14	9.370	9.580	9.150	9.170	9.170	10,001,742
2025-05-13	9.560	9.750	9.390	9.390	9.390	20,813,213
2025-05-12	9.020	9.290	8.890	9.290	9.290	9,018,108
2025-05-09	8.430	8.850	8.430	8.850	8.850	11,541,967
2025-05-08	8.230	8.470	8.210	8.430	8.430	11,647,855
2025-05-07	8.060	8.360	8.020	8.300	8.300	15,224,040
2025-05-06	8.080	8.250	7.950	7.960	7.960	12,552,886
2025-04-30	8.180	8.300	7.820	7.990	7.990	27,284,046
2025-04-29	8.210	8.210	8.210	8.210	8.210	11,562,500
2025-04-28	8.640	8.640	8.640	8.640	8.640	0
2025-04-25	7.850	8.640	7.800	8.640	8.640	24,069,439
2025-04-24	7.970	8.120	7.820	7.850	7.850	9,558,340
2025-04-23	7.620	8.030	7.620	7.960	7.960	15,757,281

← NewerPage 6 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.