Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.550	7.640	7.520	7.620	7.359	2,808,591
2023-10-31	7.560	7.640	7.510	7.580	7.321	3,883,551
2023-10-30	7.370	7.570	7.370	7.540	7.282	5,645,208
2023-10-27	7.360	7.490	7.320	7.410	7.156	4,074,886
2023-10-26	7.380	7.430	7.320	7.360	7.108	2,263,500
2023-10-25	7.250	7.400	7.230	7.370	7.118	3,384,881
2023-10-24	7.030	7.260	7.000	7.230	6.983	3,860,242
2023-10-23	7.140	7.180	6.950	6.990	6.751	3,836,407
2023-10-20	7.200	7.240	7.130	7.140	6.896	2,404,010
2023-10-19	7.180	7.280	7.140	7.180	6.934	2,418,036
2023-10-18	7.320	7.340	7.180	7.180	6.934	3,432,361
2023-10-17	7.450	7.530	7.310	7.340	7.089	3,505,500
2023-10-16	7.410	7.430	7.310	7.430	7.176	3,184,063
2023-10-13	7.500	7.500	7.330	7.360	7.108	2,850,460
2023-10-12	7.560	7.650	7.460	7.490	7.234	3,119,227
2023-10-11	7.350	7.740	7.260	7.510	7.253	5,971,170
2023-10-10	7.420	7.470	7.350	7.370	7.118	2,139,660
2023-10-09	7.550	7.570	7.330	7.370	7.118	4,476,106
2023-09-28	7.580	7.600	7.500	7.550	7.292	3,607,070
2023-09-27	7.520	7.650	7.490	7.560	7.301	2,921,970
2023-09-26	7.590	7.620	7.510	7.510	7.253	2,177,650
2023-09-25	7.650	7.700	7.550	7.600	7.340	2,714,029
2023-09-22	7.540	7.700	7.440	7.680	7.417	4,080,602
2023-09-21	7.650	7.690	7.460	7.540	7.282	4,436,297
2023-09-20	7.710	7.800	7.640	7.640	7.379	6,189,500
2023-09-19	7.700	7.940	7.690	7.810	7.543	10,276,170
2023-09-18	7.790	7.810	7.650	7.740	7.475	4,784,952
2023-09-15	7.720	7.820	7.680	7.770	7.504	5,185,052
2023-09-14	7.800	7.840	7.680	7.720	7.456	4,110,200
2023-09-13	7.730	7.780	7.660	7.760	7.494	4,566,930
2023-09-12	7.720	7.780	7.670	7.740	7.475	4,174,310
2023-09-11	7.630	7.780	7.510	7.720	7.456	7,602,656
2023-09-08	7.510	7.710	7.510	7.630	7.369	6,426,799
2023-09-07	7.630	7.710	7.520	7.550	7.292	4,382,980
2023-09-06	7.580	7.730	7.530	7.650	7.388	6,159,600
2023-09-05	7.540	7.660	7.510	7.580	7.321	4,945,837
2023-09-04	7.260	7.620	7.240	7.620	7.359	10,391,250
2023-09-01	7.180	7.270	7.120	7.230	6.983	2,804,042
2023-08-31	7.250	7.280	7.130	7.140	6.896	4,478,257
2023-08-30	7.390	7.490	7.280	7.290	7.041	5,061,042
2023-08-29	7.350	7.470	7.270	7.420	7.166	6,761,923
2023-08-28	7.610	7.670	7.350	7.400	7.147	10,654,430
2023-08-25	7.670	7.670	7.240	7.290	7.041	15,331,550
2023-08-24	7.490	7.820	7.250	7.790	7.523	15,276,280
2023-08-23	7.430	7.640	7.320	7.470	7.214	5,419,670
2023-08-22	7.420	7.570	7.340	7.450	7.195	3,208,950
2023-08-21	7.400	7.590	7.400	7.490	7.234	3,328,230
2023-08-18	7.610	7.680	7.430	7.460	7.205	2,914,601
2023-08-17	7.510	7.660	7.450	7.620	7.359	3,145,545
2023-08-16	7.500	7.640	7.440	7.550	7.292	3,397,725
2023-08-15	7.390	7.650	7.390	7.540	7.282	4,725,322
2023-08-14	7.350	7.420	7.240	7.390	7.137	2,532,550
2023-08-11	7.480	7.550	7.310	7.330	7.079	2,596,721
2023-08-10	7.440	7.510	7.420	7.460	7.205	1,980,429
2023-08-09	7.520	7.530	7.430	7.440	7.185	2,234,072
2023-08-08	7.640	7.640	7.500	7.530	7.272	3,516,066
2023-08-07	7.790	7.790	7.590	7.640	7.379	4,561,600
2023-08-04	7.960	7.990	7.770	7.770	7.504	4,673,130
2023-08-03	7.860	7.960	7.770	7.900	7.630	4,460,351
2023-08-02	7.820	7.980	7.790	7.870	7.601	4,931,289

← NewerPage 13 of 21 · 1,219 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.