Zhe Jiang Dali Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.970	13.430	12.640	12.970	12.970	9,669,996
2024-10-23	12.710	13.230	12.650	12.930	12.930	10,059,240
2024-10-22	13.080	13.080	12.540	12.710	12.710	7,723,274
2024-10-21	12.710	13.160	12.700	12.830	12.830	11,593,917
2024-10-18	12.150	13.050	12.100	12.670	12.670	10,738,782
2024-10-17	12.360	12.450	12.100	12.150	12.150	5,735,846
2024-10-16	12.260	12.490	12.090	12.180	12.180	4,585,971
2024-10-15	12.700	12.850	12.360	12.390	12.390	6,853,200
2024-10-14	12.280	12.700	12.140	12.690	12.690	8,864,120
2024-10-11	12.800	12.910	11.970	12.140	12.140	8,513,574
2024-10-10	12.970	13.550	12.840	12.910	12.910	11,125,722
2024-10-09	13.630	13.830	12.900	12.970	12.970	15,622,461
2024-10-08	14.230	14.230	13.090	13.910	13.910	18,241,450
2024-09-30	12.200	13.000	12.010	12.940	12.940	13,246,480
2024-09-27	11.260	11.910	11.230	11.830	11.830	6,461,880
2024-09-26	10.620	11.180	10.560	11.160	11.160	5,137,485
2024-09-25	10.530	10.810	10.520	10.620	10.620	5,524,320
2024-09-24	10.170	10.500	10.100	10.460	10.460	4,553,839
2024-09-23	10.220	10.240	10.100	10.120	10.120	1,443,580
2024-09-20	10.250	10.340	10.070	10.200	10.200	2,531,900
2024-09-19	10.020	10.400	10.020	10.300	10.300	3,609,778
2024-09-18	10.050	10.230	9.850	10.050	10.050	2,588,160
2024-09-13	10.190	10.250	10.040	10.060	10.060	1,793,340
2024-09-12	10.360	10.470	10.150	10.160	10.160	2,036,544
2024-09-11	10.260	10.400	10.150	10.270	10.270	2,271,700
2024-09-10	10.350	10.380	10.090	10.310	10.310	2,877,281
2024-09-09	10.280	10.530	10.240	10.280	10.280	2,850,719
2024-09-06	10.740	10.760	10.330	10.350	10.350	3,114,279
2024-09-05	10.830	10.890	10.650	10.700	10.700	2,102,460
2024-09-04	10.900	10.970	10.650	10.700	10.700	2,842,840
2024-09-03	10.870	11.040	10.800	10.960	10.960	2,810,400
2024-09-02	11.090	11.410	10.820	10.840	10.840	4,314,675
2024-08-30	11.000	11.300	10.840	11.090	11.090	4,339,134
2024-08-29	10.690	10.980	10.520	10.900	10.900	3,391,510
2024-08-28	10.240	10.710	10.130	10.650	10.650	5,689,786
2024-08-27	11.010	11.240	10.160	10.340	10.340	10,543,770
2024-08-26	11.110	11.170	10.930	11.060	11.060	2,326,822
2024-08-23	11.100	11.140	10.770	11.140	11.140	4,475,755
2024-08-22	11.070	11.260	10.880	10.980	10.980	2,681,386
2024-08-21	11.180	11.200	11.030	11.070	11.070	2,301,549
2024-08-20	11.370	11.440	11.120	11.180	11.180	2,581,574
2024-08-19	11.410	11.600	11.270	11.340	11.340	2,699,100
2024-08-16	11.610	11.720	11.400	11.400	11.400	3,257,040
2024-08-15	11.710	11.860	11.500	11.610	11.610	4,387,926
2024-08-14	11.840	11.880	11.670	11.680	11.680	3,427,682
2024-08-13	11.680	11.870	11.630	11.840	11.840	2,706,854
2024-08-12	11.970	11.980	11.530	11.700	11.700	3,191,780
2024-08-09	12.130	12.250	11.910	11.920	11.920	3,692,096
2024-08-08	12.400	12.400	11.970	12.100	12.100	4,792,960
2024-08-07	12.520	12.660	12.300	12.400	12.400	6,660,716
2024-08-06	12.430	12.990	12.110	12.590	12.590	8,447,375
2024-08-05	13.000	13.700	12.180	12.200	12.200	10,528,700
2024-08-02	13.090	13.340	12.880	12.930	12.930	6,063,497
2024-08-01	13.120	13.490	13.120	13.150	13.150	5,647,597
2024-07-31	13.150	13.300	13.000	13.220	13.220	6,646,776
2024-07-30	13.140	13.180	12.880	13.110	13.110	5,880,146
2024-07-29	12.540	13.310	12.530	13.150	13.150	10,876,175
2024-07-26	12.270	12.700	12.140	12.540	12.540	7,209,523
2024-07-25	11.900	12.400	11.860	12.320	12.320	5,206,768
2024-07-24	12.090	12.190	11.880	11.960	11.960	4,432,903

← NewerPage 9 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.