Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.550	26.750	24.220	26.180	26.180	7,021,274
2026-10-22	27.480	27.630	26.850	26.880	26.880	2,243,498
2026-10-21	27.040	27.960	27.040	27.480	27.480	2,554,191
2026-10-20	27.400	27.470	26.760	27.110	27.110	2,331,683
2026-10-19	27.090	27.710	26.750	27.400	27.400	2,826,644
2026-10-16	26.890	27.840	26.750	27.060	27.060	3,534,149
2026-10-15	27.020	27.130	26.500	26.510	26.510	2,960,800
2026-10-14	28.490	28.690	27.390	27.530	27.530	3,235,795
2026-10-13	27.380	28.880	27.020	28.550	28.550	4,562,650
2026-10-12	28.940	29.180	27.430	27.570	27.570	4,605,200
2026-10-09	28.120	29.130	27.770	28.810	28.810	4,676,248
2026-10-08	28.860	29.420	28.000	28.120	28.120	4,052,484
2026-09-30	27.890	28.380	27.860	27.990	27.990	2,167,430
2026-09-29	28.200	28.260	27.510	27.860	27.860	2,120,050
2026-09-28	29.100	29.180	27.860	28.200	28.200	3,178,340
2026-09-24	29.850	30.170	29.100	29.100	29.100	3,281,146
2026-09-23	29.970	30.250	29.700	29.850	29.850	3,429,300
2026-09-22	30.180	30.580	29.940	29.970	29.970	3,946,600
2026-09-21	30.330	30.910	30.180	30.290	30.290	4,063,842
2026-09-18	30.970	30.970	30.210	30.210	30.210	4,084,990
2026-09-17	30.180	31.550	29.730	30.720	30.720	5,074,700
2026-09-16	30.250	30.840	29.800	30.180	30.180	3,515,100
2026-09-15	30.250	30.490	29.800	30.000	29.970	4,066,529
2026-09-14	31.400	31.600	30.100	30.380	30.350	5,554,685
2026-09-11	33.760	34.150	31.110	31.430	31.399	11,257,166
2026-09-10	32.280	34.540	31.950	34.160	34.126	14,107,991
2026-09-09	31.800	32.790	31.220	32.340	32.308	11,181,105
2026-09-08	30.090	32.500	30.000	31.630	31.598	12,311,606
2026-09-07	29.710	30.800	29.580	29.710	29.680	5,967,069
2026-09-04	29.400	30.050	29.220	29.710	29.680	4,681,814
2026-09-03	29.520	29.980	29.320	29.400	29.371	3,440,287
2026-09-02	29.810	30.240	29.500	29.630	29.600	3,475,100
2026-09-01	30.290	31.000	29.810	30.020	29.990	4,222,185
2026-08-31	30.720	30.720	29.610	30.060	30.030	4,242,852
2026-08-28	31.130	31.970	30.690	30.840	30.809	4,960,000
2026-08-27	29.550	31.070	29.280	30.930	30.899	6,386,917
2026-08-26	29.720	29.880	29.110	29.500	29.471	3,281,900
2026-08-25	29.400	29.850	29.070	29.720	29.690	4,177,800
2026-08-24	30.420	30.520	29.600	29.690	29.660	5,182,091
2026-08-21	30.860	31.200	29.780	30.430	30.400	5,624,248
2026-08-20	31.370	31.500	30.050	30.850	30.819	10,847,388
2026-08-19	36.010	36.010	31.680	31.680	31.648	16,526,922
2026-08-18	32.300	35.200	31.820	35.200	35.165	10,810,625
2026-08-17	32.180	32.450	31.240	32.000	31.968	5,856,408
2026-08-14	31.450	31.880	31.070	31.580	31.548	3,608,000
2026-08-13	31.910	32.350	31.440	31.470	31.439	4,856,688
2026-08-12	31.610	32.150	31.580	32.010	31.978	3,731,600
2026-08-11	31.780	32.200	30.920	31.810	31.778	5,008,025
2026-08-10	31.500	32.680	31.330	31.900	31.868	7,245,036
2026-08-07	30.490	31.940	30.470	31.480	31.449	9,173,909
2026-08-06	31.110	31.690	30.450	30.670	30.639	6,590,164
2026-08-05	30.800	31.550	30.300	31.110	31.079	6,219,219
2026-08-04	30.470	31.180	29.680	30.630	30.599	7,459,775
2026-08-03	29.260	30.100	28.930	29.870	29.840	6,312,100
2026-07-31	29.000	30.000	28.810	29.300	29.271	7,079,000
2026-07-30	29.900	29.970	28.850	28.970	28.941	7,051,637
2026-07-29	28.600	29.870	28.220	29.360	29.331	6,986,777
2026-07-28	28.850	29.380	28.320	28.600	28.571	5,091,539
2026-07-27	28.350	29.080	27.630	28.850	28.821	5,276,587
2026-07-24	29.060	29.290	27.880	27.900	27.872	4,726,960

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0300 CNY
2026-04-17	0.1300 CNY
2025-04-14	0.1200 CNY
2024-05-20	0.1800 CNY
2023-05-24	0.1200 CNY
2022-06-02	0.2400 CNY
2021-07-14	0.0250 CNY
2020-06-29	0.0500 CNY
2019-05-23	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.