Zhe Jiang Dong Ri Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.790 | 7.830 | 7.730 | 7.820 | 7.722 | 1,770,800 |
| 2024-07-26 | 7.680 | 7.810 | 7.680 | 7.790 | 7.693 | 2,404,950 |
| 2024-07-25 | 7.630 | 7.680 | 7.560 | 7.680 | 7.584 | 1,108,750 |
| 2024-07-24 | 7.600 | 7.730 | 7.540 | 7.620 | 7.525 | 1,880,700 |
| 2024-07-23 | 7.700 | 7.880 | 7.680 | 7.700 | 7.604 | 3,162,022 |
| 2024-07-22 | 7.690 | 7.710 | 7.620 | 7.680 | 7.584 | 1,213,471 |
| 2024-07-19 | 7.790 | 7.790 | 7.620 | 7.690 | 7.594 | 2,036,060 |
| 2024-07-18 | 7.690 | 7.790 | 7.580 | 7.770 | 7.673 | 2,076,370 |
| 2024-07-17 | 7.560 | 7.740 | 7.560 | 7.700 | 7.604 | 1,735,200 |
| 2024-07-16 | 7.680 | 7.740 | 7.560 | 7.620 | 7.525 | 1,883,252 |
| 2024-07-15 | 7.710 | 7.830 | 7.620 | 7.700 | 7.604 | 1,818,138 |
| 2024-07-12 | 7.700 | 7.780 | 7.690 | 7.780 | 7.683 | 1,388,290 |
| 2024-07-11 | 7.640 | 7.760 | 7.570 | 7.730 | 7.633 | 1,770,860 |
| 2024-07-10 | 7.640 | 7.710 | 7.520 | 7.540 | 7.446 | 1,982,210 |
| 2024-07-09 | 7.590 | 7.730 | 7.460 | 7.710 | 7.614 | 3,236,540 |
| 2024-07-08 | 7.950 | 8.000 | 7.610 | 7.630 | 7.535 | 3,821,105 |
| 2024-07-05 | 7.740 | 7.950 | 7.730 | 7.940 | 7.841 | 2,806,950 |
| 2024-07-04 | 7.870 | 7.960 | 7.750 | 7.790 | 7.693 | 2,891,770 |
| 2024-07-03 | 7.860 | 8.020 | 7.850 | 7.930 | 7.831 | 2,599,735 |
| 2024-07-02 | 7.890 | 8.050 | 7.850 | 7.900 | 7.801 | 2,942,420 |
| 2024-07-01 | 7.630 | 7.920 | 7.610 | 7.920 | 7.821 | 4,083,232 |
| 2024-06-28 | 7.670 | 7.730 | 7.610 | 7.620 | 7.525 | 1,231,900 |
| 2024-06-27 | 7.700 | 7.750 | 7.620 | 7.640 | 7.544 | 1,599,523 |
| 2024-06-26 | 7.570 | 7.720 | 7.480 | 7.700 | 7.604 | 1,378,084 |
| 2024-06-25 | 7.510 | 7.670 | 7.470 | 7.570 | 7.475 | 1,740,623 |
| 2024-06-24 | 7.590 | 7.670 | 7.470 | 7.510 | 7.416 | 2,871,572 |
| 2024-06-21 | 7.820 | 7.950 | 7.600 | 7.670 | 7.574 | 4,178,936 |
| 2024-06-20 | 7.880 | 7.960 | 7.820 | 7.880 | 7.781 | 1,986,097 |
| 2024-06-19 | 7.840 | 7.990 | 7.810 | 7.900 | 7.801 | 2,672,630 |
| 2024-06-18 | 7.760 | 7.980 | 7.740 | 7.850 | 7.752 | 2,563,935 |
| 2024-06-17 | 7.900 | 8.070 | 7.760 | 7.810 | 7.712 | 3,940,347 |
| 2024-06-14 | 7.850 | 7.900 | 7.770 | 7.890 | 7.791 | 2,458,140 |
| 2024-06-13 | 7.690 | 7.950 | 7.630 | 7.860 | 7.762 | 4,515,440 |
| 2024-06-12 | 7.560 | 7.710 | 7.550 | 7.690 | 7.594 | 1,922,600 |
| 2024-06-11 | 7.700 | 7.720 | 7.540 | 7.590 | 7.495 | 2,662,160 |
| 2024-06-07 | 7.620 | 7.760 | 7.610 | 7.700 | 7.604 | 2,280,230 |
| 2024-06-06 | 7.580 | 7.660 | 7.370 | 7.590 | 7.495 | 3,742,378 |
| 2024-06-05 | 7.740 | 7.740 | 7.570 | 7.570 | 7.475 | 1,458,800 |
| 2024-06-04 | 7.580 | 7.720 | 7.470 | 7.710 | 7.614 | 2,434,661 |
| 2024-06-03 | 7.750 | 7.790 | 7.530 | 7.590 | 7.495 | 3,168,551 |
| 2024-05-31 | 7.810 | 7.850 | 7.700 | 7.740 | 7.643 | 3,233,360 |
| 2024-05-30 | 7.870 | 7.940 | 7.770 | 7.810 | 7.712 | 2,288,590 |
| 2024-05-29 | 7.650 | 8.050 | 7.650 | 7.880 | 7.781 | 4,899,590 |
| 2024-05-28 | 7.810 | 7.850 | 7.720 | 7.730 | 7.633 | 2,151,100 |
| 2024-05-27 | 7.610 | 7.790 | 7.600 | 7.790 | 7.693 | 3,259,688 |
| 2024-05-24 | 7.730 | 7.790 | 7.590 | 7.600 | 7.505 | 2,913,100 |
| 2024-05-23 | 7.880 | 7.900 | 7.670 | 7.750 | 7.653 | 5,513,928 |
| 2024-05-22 | 7.920 | 8.050 | 7.900 | 7.940 | 7.841 | 3,266,948 |
| 2024-05-21 | 7.900 | 8.050 | 7.830 | 7.930 | 7.831 | 3,956,783 |
| 2024-05-20 | 8.000 | 8.040 | 7.900 | 7.950 | 7.851 | 5,375,310 |
| 2024-05-17 | 8.260 | 8.320 | 8.110 | 8.190 | 7.910 | 5,882,978 |
| 2024-05-16 | 8.200 | 8.360 | 8.150 | 8.220 | 7.939 | 8,122,289 |
| 2024-05-15 | 8.380 | 8.560 | 8.180 | 8.310 | 8.026 | 11,429,200 |
| 2024-05-14 | 8.200 | 8.450 | 8.150 | 8.320 | 8.035 | 8,360,820 |
| 2024-05-13 | 8.130 | 8.250 | 8.000 | 8.150 | 7.871 | 10,025,040 |
| 2024-05-10 | 8.510 | 8.590 | 8.160 | 8.250 | 7.968 | 11,821,890 |
| 2024-05-09 | 8.450 | 8.590 | 8.340 | 8.540 | 8.248 | 10,786,660 |
| 2024-05-08 | 8.300 | 8.790 | 8.260 | 8.390 | 8.103 | 15,048,210 |
| 2024-05-07 | 8.370 | 8.450 | 8.200 | 8.340 | 8.055 | 18,416,400 |
| 2024-05-06 | 8.000 | 8.640 | 8.000 | 8.290 | 8.006 | 24,621,150 |
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.