Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.900	7.930	7.770	7.790	7.405	11,709,940
2023-02-03	7.850	7.950	7.750	7.940	7.547	14,978,540
2023-02-02	7.900	7.910	7.810	7.850	7.462	8,459,356
2023-02-01	7.910	7.940	7.810	7.910	7.519	9,938,632
2023-01-31	7.830	7.900	7.770	7.890	7.500	8,303,371
2023-01-30	7.770	7.890	7.730	7.860	7.471	12,853,720
2023-01-20	7.660	7.830	7.650	7.750	7.366	9,476,870
2023-01-19	7.790	7.810	7.640	7.650	7.271	9,132,724
2023-01-18	7.780	7.820	7.730	7.760	7.376	7,273,606
2023-01-17	7.900	7.900	7.700	7.740	7.357	13,331,420
2023-01-16	7.870	7.950	7.800	7.920	7.528	16,861,600
2023-01-13	7.980	8.000	7.830	7.860	7.471	14,932,720
2023-01-12	8.030	8.120	7.920	7.980	7.585	15,308,250
2023-01-11	8.100	8.130	7.950	7.970	7.576	14,775,240
2023-01-10	8.130	8.220	7.960	8.050	7.652	20,644,400
2023-01-09	8.120	8.210	8.080	8.140	7.737	17,569,250
2023-01-06	8.490	8.500	8.120	8.150	7.747	27,691,311
2023-01-05	8.710	8.780	8.340	8.490	8.070	32,654,740
2023-01-04	8.520	8.880	8.480	8.710	8.279	40,133,473
2023-01-03	8.590	9.150	8.470	8.740	8.307	55,195,820
2022-12-30	8.300	9.400	8.270	8.750	8.317	75,468,648
2022-12-29	8.130	8.560	7.980	8.560	8.136	79,900,977
2022-12-28	7.140	7.780	7.020	7.780	7.395	26,072,461
2022-12-27	6.900	7.100	6.800	7.070	6.720	6,810,720
2022-12-26	6.670	6.890	6.670	6.850	6.511	6,706,692
2022-12-23	6.840	6.910	6.640	6.680	6.349	8,095,477
2022-12-22	7.150	7.150	6.850	6.890	6.549	6,661,960
2022-12-21	6.880	7.100	6.820	7.050	6.701	6,427,306
2022-12-20	6.980	7.020	6.710	6.890	6.549	5,313,789
2022-12-19	7.190	7.290	6.910	6.960	6.616	9,735,728
2022-12-16	7.410	7.410	7.140	7.260	6.901	13,476,160
2022-12-15	7.140	7.690	7.140	7.450	7.081	23,114,010
2022-12-14	7.090	7.190	7.080	7.120	6.768	3,548,263
2022-12-13	7.060	7.200	7.030	7.080	6.730	5,032,020
2022-12-12	7.150	7.190	7.050	7.060	6.711	4,954,098
2022-12-09	7.300	7.340	7.130	7.170	6.815	6,578,460
2022-12-08	7.230	7.420	7.160	7.320	6.958	9,195,354
2022-12-07	7.240	7.320	7.130	7.210	6.853	6,786,088
2022-12-06	7.220	7.370	7.150	7.210	6.853	8,248,922
2022-12-05	7.100	7.270	7.080	7.260	6.901	6,443,583
2022-12-02	7.160	7.180	7.050	7.090	6.739	6,654,391
2022-12-01	7.240	7.320	7.120	7.150	6.796	6,620,290
2022-11-30	7.300	7.380	7.190	7.230	6.872	9,046,915
2022-11-29	7.070	7.330	7.070	7.330	6.967	13,190,400
2022-11-28	7.000	7.070	6.910	7.050	6.701	4,578,050
2022-11-25	7.050	7.100	7.000	7.030	6.682	4,581,155
2022-11-24	7.100	7.150	7.000	7.050	6.701	4,641,210
2022-11-23	7.140	7.200	7.050	7.090	6.739	6,332,758
2022-11-22	7.140	7.200	7.050	7.090	6.739	6,485,436
2022-11-21	7.150	7.250	6.970	7.150	6.796	9,650,760
2022-11-18	7.200	7.240	7.120	7.130	6.777	4,689,774
2022-11-17	7.190	7.260	7.130	7.200	6.844	5,239,444
2022-11-16	7.210	7.230	7.130	7.200	6.844	5,622,601
2022-11-15	7.150	7.330	7.080	7.210	6.853	8,795,318
2022-11-14	7.210	7.290	7.010	7.200	6.844	14,426,110
2022-11-11	7.050	7.340	6.960	7.270	6.910	20,970,189
2022-11-10	6.790	7.060	6.670	7.020	6.673	12,626,790
2022-11-09	6.700	6.900	6.690	6.790	6.454	8,030,600
2022-11-08	6.760	6.780	6.660	6.700	6.368	5,359,501
2022-11-07	6.710	6.780	6.650	6.760	6.425	9,275,099

← NewerPage 16 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.