Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.850	8.110	7.800	7.830	7.562	6,719,460
2023-07-31	7.680	7.950	7.640	7.860	7.591	7,169,143
2023-07-28	7.560	7.680	7.520	7.670	7.408	4,383,176
2023-07-27	7.620	7.700	7.540	7.580	7.321	2,957,001
2023-07-26	7.730	7.730	7.560	7.650	7.388	3,924,360
2023-07-25	7.530	7.660	7.510	7.630	7.369	4,770,616
2023-07-24	7.510	7.540	7.430	7.510	7.253	2,007,720
2023-07-21	7.400	7.560	7.400	7.500	7.243	2,196,049
2023-07-20	7.500	7.550	7.440	7.460	7.205	2,534,971
2023-07-19	7.470	7.540	7.440	7.500	7.243	1,885,401
2023-07-18	7.460	7.520	7.420	7.470	7.214	1,826,435
2023-07-17	7.370	7.470	7.320	7.460	7.205	2,442,146
2023-07-14	7.400	7.450	7.360	7.390	7.137	1,350,660
2023-07-13	7.420	7.470	7.360	7.410	7.156	2,539,977
2023-07-12	7.460	7.530	7.360	7.390	7.137	4,797,068
2023-07-11	7.450	7.510	7.360	7.480	7.224	4,740,341
2023-07-10	7.310	7.450	7.300	7.390	7.137	3,708,520
2023-07-07	7.310	7.340	7.230	7.320	7.070	2,335,749
2023-07-06	7.260	7.340	7.170	7.300	7.050	4,167,370
2023-07-05	7.250	7.290	7.200	7.250	7.002	2,851,030
2023-07-04	7.300	7.300	7.220	7.260	7.012	1,621,627
2023-07-03	7.290	7.320	7.240	7.280	7.031	2,914,759
2023-06-30	7.170	7.270	7.150	7.250	7.002	2,320,471
2023-06-29	7.100	7.190	7.090	7.170	6.925	2,320,707
2023-06-28	7.140	7.140	7.010	7.130	6.886	2,153,341
2023-06-27	6.970	7.130	6.970	7.130	6.886	2,133,631
2023-06-26	7.080	7.100	6.960	6.970	6.732	2,803,062
2023-06-21	7.120	7.230	7.060	7.080	6.838	2,537,419
2023-06-20	7.180	7.220	7.100	7.100	6.857	2,815,140
2023-06-19	7.350	7.350	7.210	7.210	6.963	2,916,994
2023-06-16	7.420	7.450	7.300	7.300	7.050	3,263,742
2023-06-15	7.470	7.500	7.360	7.390	7.137	2,582,435
2023-06-14	7.300	7.500	7.280	7.440	7.185	4,379,731
2023-06-13	7.220	7.540	7.210	7.380	7.127	4,946,786
2023-06-12	7.210	7.280	7.080	7.250	7.002	3,054,361
2023-06-09	7.230	7.240	7.160	7.200	6.954	2,410,300
2023-06-08	7.260	7.260	7.150	7.220	6.973	1,908,606
2023-06-07	7.200	7.250	7.150	7.220	6.973	1,862,801
2023-06-06	7.300	7.310	7.160	7.180	6.934	2,556,687
2023-06-05	7.200	7.340	7.170	7.310	7.060	3,293,874
2023-06-02	7.080	7.210	7.080	7.200	6.954	2,712,430
2023-06-01	7.060	7.140	7.000	7.080	6.838	1,860,450
2023-05-31	7.140	7.140	7.060	7.060	6.818	1,606,200
2023-05-30	7.080	7.150	7.040	7.140	6.896	1,924,901
2023-05-29	7.220	7.270	7.100	7.100	6.857	2,185,037
2023-05-26	7.280	7.290	7.110	7.210	6.963	2,109,570
2023-05-25	7.490	7.490	7.180	7.270	7.021	3,861,512
2023-05-24	7.510	7.530	7.400	7.430	7.176	2,592,729
2023-05-23	7.650	7.720	7.580	7.590	7.214	2,582,133
2023-05-22	7.640	7.700	7.580	7.690	7.309	2,712,259
2023-05-19	7.650	7.670	7.540	7.590	7.214	3,107,000
2023-05-18	7.680	7.690	7.620	7.640	7.262	2,171,270
2023-05-17	7.630	7.720	7.580	7.670	7.290	2,643,257
2023-05-16	7.740	7.740	7.600	7.640	7.262	3,322,487
2023-05-15	7.770	7.870	7.570	7.700	7.319	3,949,594
2023-05-12	7.620	7.710	7.580	7.640	7.262	4,183,820
2023-05-11	7.500	7.610	7.500	7.570	7.195	2,746,800
2023-05-10	7.510	7.590	7.480	7.530	7.157	2,721,150
2023-05-09	7.540	7.630	7.490	7.510	7.138	4,088,760
2023-05-08	7.450	7.590	7.450	7.540	7.167	3,424,004

← NewerPage 14 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.