Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.530	7.770	7.400	7.770	7.504	4,787,029
2024-01-24	7.200	7.470	7.150	7.450	7.195	7,054,179
2024-01-23	7.230	7.300	7.000	7.200	6.954	6,351,474
2024-01-22	7.810	7.850	7.210	7.270	7.021	6,600,110
2024-01-19	7.950	8.010	7.820	7.860	7.591	4,415,029
2024-01-18	8.060	8.060	7.660	7.950	7.678	6,696,470
2024-01-17	8.220	8.250	8.040	8.060	7.784	3,543,820
2024-01-16	8.320	8.320	8.100	8.210	7.929	5,064,942
2024-01-15	8.210	8.340	8.130	8.270	7.987	4,388,985
2024-01-12	8.280	8.420	8.220	8.220	7.939	3,604,424
2024-01-11	8.210	8.320	8.200	8.280	7.997	3,751,700
2024-01-10	8.190	8.300	8.140	8.270	7.987	3,998,939
2024-01-09	8.180	8.350	8.170	8.280	7.997	5,423,909
2024-01-08	8.330	8.380	8.140	8.190	7.910	3,353,565
2024-01-05	8.410	8.470	8.270	8.270	7.987	3,949,362
2024-01-04	8.390	8.480	8.360	8.450	8.161	3,270,949
2024-01-03	8.360	8.460	8.320	8.420	8.132	3,397,720
2024-01-02	8.250	8.450	8.220	8.370	8.084	4,325,022
2023-12-29	8.240	8.270	8.170	8.220	7.939	5,014,970
2023-12-28	8.190	8.300	8.080	8.190	7.910	5,398,926
2023-12-27	8.060	8.190	8.030	8.180	7.900	3,375,110
2023-12-26	8.230	8.240	8.010	8.010	7.736	4,314,700
2023-12-25	8.250	8.250	8.010	8.170	7.890	5,866,300
2023-12-22	8.510	8.520	8.190	8.270	7.987	5,920,360
2023-12-21	8.470	8.560	8.300	8.520	8.228	4,796,404
2023-12-20	8.570	8.600	8.400	8.470	8.180	4,610,660
2023-12-19	8.580	8.640	8.460	8.550	8.257	4,115,660
2023-12-18	8.720	8.750	8.530	8.600	8.306	5,109,510
2023-12-15	8.660	8.800	8.580	8.700	8.402	5,967,800
2023-12-14	8.730	8.780	8.630	8.660	8.364	5,409,220
2023-12-13	8.730	8.820	8.650	8.680	8.383	7,993,400
2023-12-12	8.550	8.690	8.460	8.660	8.364	6,655,550
2023-12-11	8.360	8.530	8.210	8.510	8.219	9,255,061
2023-12-08	8.580	8.680	8.350	8.360	8.074	13,286,500
2023-12-07	8.700	8.780	8.610	8.670	8.373	8,302,142
2023-12-06	8.640	8.970	8.610	8.710	8.412	12,712,710
2023-12-05	8.610	8.780	8.500	8.650	8.354	12,071,230
2023-12-04	8.730	8.880	8.620	8.680	8.383	11,935,960
2023-12-01	8.560	8.750	8.540	8.700	8.402	12,755,300
2023-11-30	8.590	8.620	8.470	8.580	8.286	10,566,860
2023-11-29	8.650	8.780	8.460	8.550	8.257	14,006,640
2023-11-28	8.680	8.760	8.590	8.690	8.393	10,669,730
2023-11-27	8.850	8.880	8.600	8.650	8.354	20,349,590
2023-11-24	8.900	9.080	8.810	8.930	8.624	24,514,939
2023-11-23	9.030	9.120	8.660	8.920	8.615	36,012,930
2023-11-22	9.140	9.780	8.980	9.340	9.020	56,746,660
2023-11-21	8.110	8.890	8.100	8.890	8.586	23,731,490
2023-11-20	8.020	8.110	7.990	8.080	7.804	3,471,422
2023-11-17	7.940	8.030	7.880	7.990	7.717	3,324,752
2023-11-16	7.940	7.980	7.880	7.930	7.659	2,840,397
2023-11-15	8.070	8.070	7.910	7.940	7.668	4,622,630
2023-11-14	8.060	8.180	8.000	8.010	7.736	6,420,320
2023-11-13	7.760	8.080	7.760	8.060	7.784	10,785,080
2023-11-10	7.610	7.840	7.540	7.790	7.523	6,746,482
2023-11-09	7.620	7.680	7.570	7.620	7.359	2,895,373
2023-11-08	7.650	7.680	7.590	7.620	7.359	2,692,907
2023-11-07	7.630	7.670	7.560	7.620	7.359	3,185,741
2023-11-06	7.590	7.630	7.550	7.620	7.359	3,966,198
2023-11-03	7.590	7.630	7.540	7.550	7.292	3,047,158
2023-11-02	7.600	7.680	7.560	7.580	7.321	2,575,626

← NewerPage 12 of 21 · 1,212 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.