Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.400	11.590	11.210	11.470	11.470	5,968,010
2025-01-16	11.420	11.460	11.230	11.310	11.310	6,088,300
2025-01-15	11.590	11.600	11.240	11.310	11.310	7,046,180
2025-01-14	11.330	11.610	11.140	11.610	11.610	8,050,740
2025-01-13	11.080	11.440	11.000	11.230	11.230	8,018,067
2025-01-10	11.830	12.030	11.220	11.260	11.260	16,149,687
2025-01-09	11.030	11.770	11.030	11.520	11.520	11,454,439
2025-01-08	11.230	11.290	10.770	11.060	11.060	8,714,950
2025-01-07	11.180	11.350	10.980	11.320	11.320	8,843,672
2025-01-06	11.100	11.850	11.100	11.290	11.290	11,162,825
2025-01-03	11.720	11.950	11.030	11.080	11.080	18,726,735
2025-01-02	11.210	12.270	11.210	11.950	11.950	23,814,181
2024-12-31	11.640	11.730	11.120	11.150	11.150	7,144,301
2024-12-30	11.410	11.950	11.110	11.600	11.600	11,118,621
2024-12-27	11.420	11.680	11.220	11.390	11.390	8,550,406
2024-12-26	11.270	11.390	11.170	11.200	11.200	7,405,789
2024-12-25	11.430	11.470	10.980	11.210	11.210	7,743,352
2024-12-24	11.700	11.790	11.270	11.430	11.430	11,750,442
2024-12-23	12.490	12.490	11.400	11.680	11.680	19,565,053
2024-12-20	12.530	12.790	12.350	12.620	12.620	6,353,340
2024-12-19	12.600	12.650	12.160	12.490	12.490	10,721,860
2024-12-18	12.880	13.430	12.680	12.700	12.700	12,162,840
2024-12-17	13.380	13.520	12.780	12.840	12.840	9,596,820
2024-12-16	13.780	13.780	13.210	13.310	13.310	10,635,023
2024-12-13	13.780	14.040	13.500	13.780	13.780	15,668,359
2024-12-12	13.640	13.980	13.460	13.840	13.840	28,554,295
2024-12-11	12.450	13.680	12.000	13.680	13.680	24,953,038
2024-12-10	12.590	12.700	12.410	12.440	12.440	6,681,966
2024-12-09	12.600	12.650	12.210	12.310	12.310	5,132,580
2024-12-06	12.480	12.660	12.380	12.600	12.600	5,213,190
2024-12-05	12.350	12.500	12.280	12.420	12.420	4,479,575
2024-12-04	12.560	12.630	12.210	12.330	12.330	4,394,460
2024-12-03	12.770	12.800	12.480	12.560	12.560	6,503,400
2024-12-02	12.580	12.870	12.500	12.760	12.760	8,202,494
2024-11-29	12.610	12.770	12.300	12.580	12.580	8,054,150
2024-11-28	12.340	12.950	12.330	12.630	12.630	11,629,426
2024-11-27	11.990	12.390	11.680	12.350	12.350	6,949,500
2024-11-26	12.150	12.320	11.980	11.990	11.990	4,581,800
2024-11-25	12.100	12.340	11.880	12.130	12.130	5,251,590
2024-11-22	12.640	12.730	12.090	12.110	12.110	6,114,895
2024-11-21	12.750	12.860	12.480	12.640	12.640	5,038,354
2024-11-20	12.700	12.770	12.530	12.750	12.750	5,581,180
2024-11-19	12.560	12.810	12.350	12.700	12.700	6,902,180
2024-11-18	12.890	13.010	12.420	12.540	12.540	8,220,800
2024-11-15	13.300	13.450	12.840	12.860	12.860	6,226,840
2024-11-14	13.560	13.820	13.270	13.320	13.320	6,373,283
2024-11-13	13.800	13.940	13.470	13.680	13.680	5,883,224
2024-11-12	14.160	14.160	13.700	13.840	13.840	8,307,460
2024-11-11	13.870	14.270	13.710	14.170	14.170	10,541,188
2024-11-08	13.840	14.180	13.760	13.850	13.850	10,451,562
2024-11-07	13.860	14.060	13.610	13.720	13.720	9,871,156
2024-11-06	13.620	14.450	13.210	13.900	13.900	21,159,326
2024-11-05	13.050	13.540	12.930	13.410	13.410	10,404,685
2024-11-04	12.670	13.010	12.650	12.910	12.910	6,776,820
2024-11-01	13.320	13.320	12.460	12.550	12.550	13,245,882
2024-10-31	13.200	13.420	12.990	13.320	13.320	10,102,174
2024-10-30	13.230	13.470	13.120	13.300	13.300	7,825,894
2024-10-29	13.330	13.450	13.150	13.240	13.240	7,995,274
2024-10-28	13.100	13.390	13.050	13.290	13.290	7,191,104
2024-10-25	12.980	13.250	12.920	13.090	13.090	7,807,180

← NewerPage 8 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.