Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.900	8.010	7.680	7.710	7.710	14,829,423
2025-04-21	8.190	8.540	7.680	8.080	8.080	22,203,796
2025-04-18	8.220	8.280	7.950	8.260	8.260	7,434,150
2025-04-17	8.460	8.490	8.240	8.240	8.240	6,049,426
2025-04-16	8.530	8.620	8.380	8.460	8.460	5,418,020
2025-04-15	8.950	8.950	8.350	8.580	8.580	12,983,158
2025-04-14	8.990	9.150	8.890	8.920	8.920	8,131,384
2025-04-11	8.870	9.110	8.850	9.020	9.020	4,714,900
2025-04-10	8.910	9.230	8.840	8.930	8.930	6,507,180
2025-04-09	8.510	8.860	7.950	8.750	8.750	9,572,123
2025-04-08	8.700	9.150	8.290	8.530	8.530	11,280,613
2025-04-07	9.430	9.690	8.890	8.890	8.890	8,167,013
2025-04-03	9.980	10.040	9.840	9.880	9.880	3,885,000
2025-04-02	10.170	10.180	9.900	9.970	9.970	4,964,840
2025-04-01	10.090	10.260	10.080	10.170	10.170	3,369,084
2025-03-31	10.100	10.170	10.000	10.090	10.090	4,539,786
2025-03-28	10.330	10.390	10.160	10.170	10.170	3,891,460
2025-03-27	10.390	10.470	10.210	10.330	10.330	3,935,792
2025-03-26	10.480	10.500	10.350	10.380	10.380	3,522,796
2025-03-25	10.480	10.650	10.370	10.440	10.440	4,328,078
2025-03-24	10.560	10.640	10.290	10.400	10.400	6,564,636
2025-03-21	10.700	10.780	10.500	10.560	10.560	5,143,700
2025-03-20	10.750	10.950	10.690	10.690	10.690	4,629,640
2025-03-19	10.980	10.980	10.770	10.790	10.790	5,488,246
2025-03-18	10.850	11.110	10.760	10.950	10.950	8,396,240
2025-03-17	10.960	11.010	10.800	10.830	10.830	6,489,680
2025-03-14	10.950	10.980	10.750	10.940	10.940	6,388,601
2025-03-13	11.100	11.130	10.780	10.940	10.940	7,053,000
2025-03-12	11.180	11.420	11.080	11.080	11.080	6,867,980
2025-03-11	10.880	11.300	10.770	11.160	11.160	8,026,020
2025-03-10	11.100	11.210	10.890	10.910	10.910	6,822,863
2025-03-07	10.950	11.300	10.860	11.180	11.180	10,584,435
2025-03-06	10.760	11.190	10.740	11.050	11.050	9,136,075
2025-03-05	10.790	10.810	10.550	10.750	10.750	5,676,420
2025-03-04	10.500	10.990	10.500	10.830	10.830	7,748,962
2025-03-03	10.590	10.750	10.460	10.490	10.490	5,396,022
2025-02-28	10.910	11.040	10.540	10.600	10.600	7,457,888
2025-02-27	11.190	11.380	10.870	11.040	11.040	8,141,720
2025-02-26	11.240	11.260	11.050	11.180	11.180	7,002,713
2025-02-25	10.980	11.350	10.970	11.090	11.090	8,235,646
2025-02-24	10.900	11.380	10.810	11.190	11.190	12,558,997
2025-02-21	11.100	11.100	10.910	10.980	10.980	11,706,004
2025-02-20	10.440	11.430	10.420	11.230	11.230	22,932,600
2025-02-19	10.310	10.600	10.130	10.470	10.470	10,935,119
2025-02-18	10.300	10.340	10.010	10.050	10.050	7,199,500
2025-02-17	10.220	10.320	10.090	10.300	10.300	7,201,020
2025-02-14	10.290	10.350	10.080	10.220	10.220	7,863,880
2025-02-13	10.410	10.440	10.260	10.290	10.290	5,814,900
2025-02-12	10.360	10.480	10.300	10.430	10.430	6,435,376
2025-02-11	10.740	10.780	10.230	10.380	10.380	11,699,164
2025-02-10	10.300	10.750	10.300	10.740	10.740	12,165,594
2025-02-07	10.350	10.560	10.170	10.260	10.260	11,646,900
2025-02-06	9.930	10.550	9.650	10.420	10.420	13,459,799
2025-02-05	9.720	10.100	9.720	9.950	9.950	17,862,880
2025-01-27	11.040	11.100	10.800	10.800	10.800	5,454,880
2025-01-24	11.090	11.150	10.700	10.920	10.920	13,660,890
2025-01-23	11.680	11.690	11.170	11.220	11.220	8,802,280
2025-01-22	11.600	11.650	11.430	11.500	11.500	4,891,100
2025-01-21	11.970	11.990	11.610	11.660	11.660	7,983,663
2025-01-20	11.760	12.320	11.720	11.940	11.940	13,990,003

← NewerPage 7 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.