Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.730	6.790	6.580	6.700	6.368	13,952,850
2022-11-03	6.590	6.950	6.590	6.760	6.425	16,349,610
2022-11-02	6.740	6.820	6.570	6.620	6.292	21,368,381
2022-11-01	6.110	6.730	6.110	6.600	6.273	21,710,859
2022-10-31	6.190	6.190	6.080	6.120	5.817	3,518,050
2022-10-28	6.370	6.370	6.100	6.110	5.808	4,852,267
2022-10-27	6.330	6.420	6.280	6.370	6.055	5,058,198
2022-10-26	6.200	6.360	6.190	6.300	5.988	3,945,400
2022-10-25	6.150	6.240	6.080	6.200	5.893	4,141,160
2022-10-24	6.280	6.360	6.130	6.170	5.865	5,323,740
2022-10-21	6.300	6.370	6.260	6.260	5.950	3,080,280
2022-10-20	6.350	6.370	6.260	6.290	5.979	3,601,810
2022-10-19	6.310	6.370	6.290	6.340	6.026	5,533,550
2022-10-18	6.310	6.390	6.300	6.320	6.007	4,245,070
2022-10-17	6.200	6.360	6.170	6.330	6.017	5,046,991
2022-10-14	6.190	6.240	6.130	6.210	5.903	5,536,320
2022-10-13	6.060	6.200	6.000	6.120	5.817	6,640,380
2022-10-12	5.980	6.090	5.870	6.070	5.770	4,397,110
2022-10-11	5.980	6.040	5.860	5.970	5.675	3,153,000
2022-10-10	6.080	6.140	5.940	5.980	5.684	4,805,758
2022-09-30	6.170	6.170	6.010	6.060	5.760	4,643,818
2022-09-29	6.300	6.330	6.050	6.110	5.808	5,286,394
2022-09-28	6.320	6.350	6.200	6.200	5.893	4,827,341
2022-09-27	6.340	6.420	6.200	6.370	6.055	5,883,700
2022-09-26	6.550	6.570	6.260	6.300	5.988	7,830,702
2022-09-23	6.790	6.860	6.560	6.600	6.273	5,420,700
2022-09-22	6.800	6.940	6.780	6.790	6.454	5,830,500
2022-09-21	6.620	6.940	6.530	6.870	6.530	8,975,500
2022-09-20	6.500	6.690	6.500	6.620	6.292	7,225,631
2022-09-19	6.710	6.800	6.450	6.500	6.178	11,637,240
2022-09-16	7.130	7.150	6.800	6.800	6.464	9,100,153
2022-09-15	7.360	7.420	7.050	7.140	6.787	11,148,610
2022-09-14	7.300	7.370	7.250	7.310	6.948	10,026,750
2022-09-13	7.590	7.620	7.430	7.440	7.072	10,044,740
2022-09-09	7.490	7.690	7.430	7.540	7.167	10,704,080
2022-09-08	7.540	7.580	7.410	7.440	7.072	8,231,973
2022-09-07	7.590	7.610	7.450	7.520	7.148	10,947,710
2022-09-06	7.500	7.670	7.440	7.640	7.262	19,409,990
2022-09-05	7.400	7.590	7.290	7.570	7.195	21,796,529
2022-09-02	7.280	7.340	7.200	7.330	6.967	7,069,900
2022-09-01	7.150	7.290	7.130	7.240	6.882	7,998,385
2022-08-31	7.320	7.320	7.130	7.160	6.806	6,542,540
2022-08-30	7.320	7.400	7.220	7.320	6.958	6,639,670
2022-08-29	7.120	7.300	7.060	7.280	6.920	7,014,525
2022-08-26	7.170	7.290	7.130	7.200	6.844	8,037,549
2022-08-25	7.110	7.160	6.950	7.150	6.796	5,767,565
2022-08-24	7.220	7.320	7.060	7.080	6.730	6,689,017
2022-08-23	7.180	7.250	7.120	7.240	6.882	5,106,223
2022-08-22	7.090	7.250	7.040	7.190	6.834	6,120,271
2022-08-19	7.170	7.230	7.110	7.120	6.768	3,687,500
2022-08-18	7.260	7.260	7.140	7.160	6.806	4,290,207
2022-08-17	7.170	7.270	7.120	7.260	6.901	6,812,683
2022-08-16	7.220	7.220	7.130	7.180	6.825	3,685,287
2022-08-15	7.200	7.200	7.090	7.200	6.844	4,097,670
2022-08-12	7.160	7.200	7.100	7.160	6.806	4,438,299
2022-08-11	6.960	7.170	6.960	7.160	6.806	6,964,555
2022-08-10	6.920	6.960	6.860	6.940	6.597	4,303,271
2022-08-09	6.950	6.950	6.850	6.920	6.578	2,985,040
2022-08-08	6.940	6.960	6.850	6.940	6.597	4,120,174
2022-08-05	6.820	6.980	6.790	6.970	6.625	4,328,810

← NewerPage 17 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.