Zhe Jiang Dong Ri Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.730 | 7.910 | 7.630 | 7.850 | 7.581 | 10,660,380 |
| 2024-04-29 | 7.600 | 7.780 | 7.420 | 7.740 | 7.475 | 10,677,810 |
| 2024-04-26 | 7.730 | 7.890 | 7.710 | 7.800 | 7.533 | 9,017,583 |
| 2024-04-25 | 7.430 | 8.160 | 7.430 | 7.810 | 7.543 | 14,472,920 |
| 2024-04-24 | 7.360 | 7.420 | 7.240 | 7.420 | 7.166 | 4,159,635 |
| 2024-04-23 | 7.420 | 7.420 | 7.280 | 7.320 | 7.070 | 3,590,932 |
| 2024-04-22 | 7.200 | 7.350 | 6.990 | 7.270 | 7.021 | 5,020,428 |
| 2024-04-19 | 7.310 | 7.380 | 7.170 | 7.230 | 6.983 | 3,894,750 |
| 2024-04-18 | 7.340 | 7.420 | 7.200 | 7.290 | 7.041 | 5,816,647 |
| 2024-04-17 | 7.100 | 7.430 | 6.980 | 7.370 | 7.118 | 7,480,203 |
| 2024-04-16 | 7.530 | 7.530 | 6.870 | 6.870 | 6.635 | 10,081,590 |
| 2024-04-15 | 7.780 | 7.910 | 7.320 | 7.630 | 7.369 | 11,221,450 |
| 2024-04-12 | 7.830 | 7.970 | 7.770 | 7.930 | 7.659 | 6,852,263 |
| 2024-04-11 | 7.750 | 7.910 | 7.690 | 7.830 | 7.562 | 5,521,022 |
| 2024-04-10 | 7.950 | 7.970 | 7.720 | 7.870 | 7.601 | 7,379,143 |
| 2024-04-09 | 7.830 | 7.950 | 7.770 | 7.940 | 7.668 | 7,276,805 |
| 2024-04-08 | 7.990 | 7.990 | 7.740 | 7.790 | 7.523 | 7,190,604 |
| 2024-04-03 | 7.890 | 8.000 | 7.830 | 7.920 | 7.649 | 8,455,511 |
| 2024-04-02 | 8.040 | 8.050 | 7.800 | 7.960 | 7.688 | 13,830,760 |
| 2024-04-01 | 7.750 | 8.240 | 7.710 | 8.050 | 7.775 | 31,059,039 |
| 2024-03-29 | 7.150 | 7.910 | 7.150 | 7.910 | 7.639 | 15,807,680 |
| 2024-03-28 | 6.920 | 7.210 | 6.920 | 7.190 | 6.944 | 5,678,770 |
| 2024-03-27 | 7.170 | 7.170 | 6.980 | 6.990 | 6.751 | 3,609,781 |
| 2024-03-26 | 7.090 | 7.170 | 6.990 | 7.090 | 6.847 | 3,457,636 |
| 2024-03-25 | 7.150 | 7.250 | 7.070 | 7.090 | 6.847 | 3,870,967 |
| 2024-03-22 | 7.290 | 7.290 | 7.120 | 7.220 | 6.973 | 4,248,842 |
| 2024-03-21 | 7.260 | 7.320 | 7.180 | 7.240 | 6.992 | 4,134,189 |
| 2024-03-20 | 7.160 | 7.270 | 7.120 | 7.240 | 6.992 | 3,583,120 |
| 2024-03-19 | 7.160 | 7.280 | 7.130 | 7.200 | 6.954 | 6,476,297 |
| 2024-03-18 | 7.070 | 7.150 | 6.980 | 7.140 | 6.896 | 6,064,953 |
| 2024-03-15 | 6.810 | 7.000 | 6.810 | 7.000 | 6.760 | 5,593,191 |
| 2024-03-14 | 6.990 | 6.990 | 6.810 | 6.910 | 6.674 | 4,428,756 |
| 2024-03-13 | 7.060 | 7.090 | 6.850 | 6.950 | 6.712 | 5,589,751 |
| 2024-03-12 | 6.920 | 7.130 | 6.900 | 6.990 | 6.751 | 8,159,110 |
| 2024-03-11 | 6.750 | 7.100 | 6.710 | 6.890 | 6.654 | 12,611,560 |
| 2024-03-08 | 6.530 | 6.650 | 6.480 | 6.610 | 6.384 | 4,561,870 |
| 2024-03-07 | 6.550 | 6.700 | 6.510 | 6.570 | 6.345 | 5,395,743 |
| 2024-03-06 | 6.530 | 6.640 | 6.460 | 6.540 | 6.316 | 5,152,500 |
| 2024-03-05 | 6.620 | 6.710 | 6.430 | 6.470 | 6.249 | 7,923,500 |
| 2024-03-04 | 6.630 | 7.000 | 6.430 | 6.720 | 6.490 | 9,225,443 |
| 2024-03-01 | 6.580 | 6.660 | 6.470 | 6.660 | 6.432 | 5,718,440 |
| 2024-02-29 | 6.280 | 6.540 | 6.150 | 6.540 | 6.316 | 8,733,874 |
| 2024-02-28 | 6.890 | 6.990 | 6.280 | 6.280 | 6.065 | 12,304,990 |
| 2024-02-27 | 6.660 | 6.900 | 6.610 | 6.890 | 6.654 | 5,705,826 |
| 2024-02-26 | 6.610 | 6.850 | 6.610 | 6.730 | 6.500 | 8,639,074 |
| 2024-02-23 | 6.350 | 6.580 | 6.340 | 6.560 | 6.336 | 6,907,657 |
| 2024-02-22 | 6.240 | 6.380 | 6.190 | 6.380 | 6.162 | 5,791,859 |
| 2024-02-21 | 6.060 | 6.560 | 6.010 | 6.260 | 6.046 | 8,440,129 |
| 2024-02-20 | 6.010 | 6.170 | 5.960 | 6.110 | 5.901 | 8,114,923 |
| 2024-02-19 | 5.750 | 6.110 | 5.740 | 6.050 | 5.843 | 16,172,490 |
| 2024-02-08 | 5.090 | 5.640 | 5.060 | 5.640 | 5.447 | 17,366,520 |
| 2024-02-07 | 5.660 | 5.660 | 5.050 | 5.130 | 4.954 | 20,952,381 |
| 2024-02-06 | 5.550 | 5.880 | 5.140 | 5.570 | 5.379 | 19,264,801 |
| 2024-02-05 | 6.370 | 6.500 | 5.620 | 5.710 | 5.515 | 19,046,820 |
| 2024-02-02 | 6.590 | 6.790 | 6.010 | 6.240 | 6.027 | 8,000,670 |
| 2024-02-01 | 6.730 | 6.790 | 6.460 | 6.650 | 6.422 | 6,654,600 |
| 2024-01-31 | 7.160 | 7.270 | 6.770 | 6.800 | 6.567 | 7,418,700 |
| 2024-01-30 | 7.490 | 7.630 | 7.230 | 7.250 | 7.002 | 4,765,750 |
| 2024-01-29 | 7.910 | 7.930 | 7.560 | 7.590 | 7.330 | 4,870,400 |
| 2024-01-26 | 7.770 | 8.000 | 7.700 | 7.870 | 7.601 | 4,825,144 |
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.