Zhe Jiang Dali Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.840 | 16.670 | 15.000 | 16.590 | 16.590 | 8,050,160 |
| 2026-10-22 | 16.310 | 16.560 | 15.700 | 15.760 | 15.760 | 4,031,125 |
| 2026-10-21 | 16.610 | 16.800 | 16.290 | 16.330 | 16.330 | 3,728,560 |
| 2026-10-20 | 16.300 | 16.650 | 16.300 | 16.620 | 16.620 | 3,879,740 |
| 2026-10-19 | 16.100 | 16.470 | 15.980 | 16.420 | 16.420 | 4,232,284 |
| 2026-10-16 | 16.490 | 16.750 | 16.180 | 16.260 | 16.260 | 4,164,044 |
| 2026-10-15 | 16.300 | 16.580 | 16.020 | 16.300 | 16.300 | 5,314,660 |
| 2026-10-14 | 16.840 | 17.200 | 16.480 | 16.630 | 16.630 | 5,720,500 |
| 2026-10-13 | 16.500 | 16.820 | 16.090 | 16.760 | 16.760 | 5,172,965 |
| 2026-10-12 | 16.830 | 16.990 | 16.520 | 16.560 | 16.560 | 3,869,920 |
| 2026-10-09 | 17.030 | 17.160 | 16.360 | 16.960 | 16.960 | 6,605,020 |
| 2026-10-08 | 17.650 | 17.730 | 17.030 | 17.080 | 17.080 | 5,236,500 |
| 2026-09-30 | 17.800 | 17.950 | 17.450 | 17.650 | 17.650 | 3,023,724 |
| 2026-09-29 | 17.720 | 17.940 | 17.430 | 17.780 | 17.780 | 4,929,442 |
| 2026-09-28 | 18.300 | 18.500 | 17.340 | 17.550 | 17.550 | 7,632,690 |
| 2026-09-24 | 18.500 | 18.530 | 18.000 | 18.220 | 18.220 | 5,597,760 |
| 2026-09-23 | 18.630 | 18.820 | 18.500 | 18.540 | 18.540 | 4,753,080 |
Page 1 of 1 · 17 trading days
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.