Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.540	7.540	7.420	7.530	7.157	3,987,778
2023-05-04	7.300	7.510	7.280	7.490	7.119	5,425,067
2023-04-28	7.030	7.410	7.020	7.400	7.034	5,054,485
2023-04-27	7.100	7.170	7.040	7.070	6.720	3,656,290
2023-04-26	7.100	7.180	7.030	7.110	6.758	2,476,573
2023-04-25	7.210	7.260	6.910	7.030	6.682	3,650,872
2023-04-24	7.250	7.330	7.170	7.240	6.882	2,461,211
2023-04-21	7.450	7.450	7.190	7.200	6.844	3,905,231
2023-04-20	7.530	7.580	7.410	7.420	7.053	4,442,206
2023-04-19	7.580	7.650	7.580	7.590	7.214	2,377,521
2023-04-18	7.720	7.720	7.600	7.630	7.252	2,808,770
2023-04-17	7.720	7.770	7.600	7.740	7.357	3,988,480
2023-04-14	7.800	7.800	7.640	7.680	7.300	4,181,846
2023-04-13	7.800	7.850	7.710	7.760	7.376	4,222,903
2023-04-12	7.650	7.870	7.610	7.830	7.443	8,300,400
2023-04-11	7.580	7.670	7.580	7.630	7.252	2,703,290
2023-04-10	7.650	7.720	7.480	7.650	7.271	5,662,683
2023-04-07	7.600	7.670	7.560	7.650	7.271	3,506,860
2023-04-06	7.580	7.640	7.490	7.600	7.224	3,507,753
2023-04-04	7.750	7.750	7.560	7.580	7.205	4,715,460
2023-04-03	7.640	7.760	7.640	7.740	7.357	4,036,824
2023-03-31	7.660	7.700	7.610	7.690	7.309	3,394,306
2023-03-30	7.600	7.680	7.560	7.640	7.262	4,601,616
2023-03-29	7.680	7.720	7.560	7.610	7.233	5,037,289
2023-03-28	7.730	7.790	7.660	7.670	7.290	5,312,380
2023-03-27	7.810	7.910	7.650	7.790	7.405	6,965,188
2023-03-24	7.780	7.870	7.730	7.780	7.395	7,766,558
2023-03-23	7.980	7.980	7.740	7.760	7.376	14,115,520
2023-03-22	8.220	8.240	8.000	8.030	7.633	18,349,891
2023-03-21	8.170	8.520	8.110	8.260	7.851	22,313,160
2023-03-20	8.000	8.260	7.820	8.260	7.851	25,175,029
2023-03-17	7.970	8.030	7.840	7.870	7.481	7,740,311
2023-03-16	7.780	7.950	7.720	7.860	7.471	9,033,037
2023-03-15	7.590	7.930	7.550	7.860	7.471	11,742,070
2023-03-14	7.720	7.850	7.410	7.550	7.176	9,122,830
2023-03-13	7.690	7.950	7.660	7.740	7.357	7,702,436
2023-03-10	7.940	7.950	7.740	7.760	7.376	8,359,750
2023-03-09	7.980	8.020	7.880	8.010	7.614	6,097,363
2023-03-08	7.970	8.020	7.920	7.990	7.595	4,804,694
2023-03-07	8.190	8.190	7.960	7.980	7.585	7,395,883
2023-03-06	8.200	8.200	8.080	8.170	7.766	5,180,272
2023-03-03	8.210	8.270	8.150	8.200	7.794	6,685,408
2023-03-02	8.190	8.310	8.190	8.210	7.804	8,219,037
2023-03-01	8.280	8.280	8.170	8.250	7.842	9,039,221
2023-02-28	8.000	8.320	8.000	8.290	7.880	14,932,720
2023-02-27	8.120	8.120	7.970	7.980	7.585	9,133,410
2023-02-24	8.150	8.250	8.090	8.160	7.756	9,189,329
2023-02-23	8.230	8.300	8.120	8.170	7.766	8,623,967
2023-02-22	8.300	8.330	8.110	8.200	7.794	13,995,950
2023-02-21	7.880	8.560	7.870	8.330	7.918	25,139,840
2023-02-20	7.780	7.930	7.720	7.930	7.538	6,076,301
2023-02-17	7.760	7.970	7.750	7.780	7.395	8,080,099
2023-02-16	8.090	8.130	7.680	7.750	7.366	12,602,880
2023-02-15	8.090	8.160	8.010	8.110	7.709	8,365,543
2023-02-14	8.250	8.320	8.050	8.070	7.671	13,837,500
2023-02-13	8.180	8.290	8.120	8.260	7.851	16,521,211
2023-02-10	8.060	8.240	8.060	8.170	7.766	12,372,320
2023-02-09	8.170	8.190	8.020	8.160	7.756	21,513,029
2023-02-08	7.830	8.340	7.660	8.250	7.842	37,405,602
2023-02-07	7.820	7.860	7.730	7.830	7.443	9,536,757

← NewerPage 15 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.