Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.870	6.890	6.730	6.850	6.511	4,224,530
2022-08-03	6.820	7.000	6.750	6.800	6.464	5,201,896
2022-08-02	7.190	7.200	6.770	6.820	6.483	8,908,328
2022-08-01	7.220	7.310	7.160	7.230	6.872	4,601,976
2022-07-29	7.210	7.270	7.170	7.260	6.901	6,184,960
2022-07-28	7.160	7.220	7.130	7.180	6.825	5,029,030
2022-07-27	7.180	7.200	7.100	7.160	6.806	3,642,050
2022-07-26	7.160	7.190	7.010	7.180	6.825	4,761,778
2022-07-25	7.100	7.170	7.060	7.110	6.758	4,307,976
2022-07-22	7.090	7.220	7.020	7.110	6.758	7,169,198
2022-07-21	7.070	7.290	7.050	7.070	6.720	7,730,617
2022-07-20	7.050	7.090	7.000	7.070	6.720	5,596,899
2022-07-19	6.880	7.030	6.850	7.010	6.663	6,070,428
2022-07-18	6.700	6.930	6.700	6.900	6.559	7,622,184
2022-07-15	6.860	6.940	6.680	6.680	6.349	7,611,750
2022-07-14	7.080	7.080	6.890	6.930	6.587	12,711,160
2022-07-13	6.860	7.200	6.770	7.200	6.844	11,813,070
2022-07-12	6.850	6.930	6.790	6.810	6.473	6,132,290
2022-07-11	7.040	7.040	6.830	6.890	6.549	5,943,670
2022-07-08	7.040	7.080	6.960	6.990	6.644	5,179,292
2022-07-07	7.030	7.070	6.990	7.020	6.673	5,697,450
2022-07-06	7.380	7.380	6.980	7.070	6.720	9,541,470
2022-07-05	7.460	7.510	7.230	7.350	6.986	8,108,138
2022-07-04	7.430	7.560	7.400	7.440	7.072	7,795,710
2022-07-01	7.480	7.550	7.390	7.430	7.062	6,192,389
2022-06-30	7.460	7.500	7.390	7.450	7.081	7,255,516
2022-06-29	7.580	7.730	7.420	7.440	7.072	12,143,880
2022-06-28	7.220	7.630	7.200	7.590	7.214	19,376,670
2022-06-27	7.150	7.280	7.130	7.230	6.872	7,198,650
2022-06-24	7.150	7.180	7.080	7.140	6.787	5,682,120
2022-06-23	7.020	7.130	6.910	7.130	6.777	6,562,621
2022-06-22	7.150	7.210	7.030	7.030	6.682	6,558,541
2022-06-21	7.270	7.310	7.110	7.190	6.834	7,582,136
2022-06-20	7.240	7.290	7.200	7.260	6.901	7,028,878
2022-06-17	7.320	7.360	7.130	7.250	6.891	8,980,000
2022-06-16	7.350	7.490	7.290	7.370	7.005	11,268,120
2022-06-15	7.330	7.430	7.170	7.340	6.977	15,969,420
2022-06-14	7.260	7.280	7.030	7.240	6.882	11,229,230
2022-06-13	7.330	7.390	7.140	7.280	6.920	11,721,270
2022-06-10	7.160	7.510	7.040	7.370	7.005	13,416,890
2022-06-09	7.310	7.370	7.080	7.260	6.901	10,052,640
2022-06-08	7.380	7.450	7.160	7.340	6.977	11,690,070
2022-06-07	7.500	7.500	7.350	7.400	7.034	9,420,150
2022-06-06	7.440	7.520	7.380	7.500	7.129	9,288,354
2022-06-02	7.590	7.590	7.430	7.450	7.081	9,351,380
2022-06-01	7.750	7.860	7.700	7.830	7.214	9,798,806
2022-05-31	7.900	7.900	7.710	7.810	7.196	10,746,630
2022-05-30	7.920	7.920	7.640	7.800	7.187	13,270,500
2022-05-27	7.700	7.850	7.600	7.840	7.224	15,241,950
2022-05-26	7.570	7.640	7.460	7.620	7.021	9,546,022
2022-05-25	7.320	7.560	7.300	7.560	6.966	9,681,297
2022-05-24	7.620	7.730	7.270	7.290	6.717	11,141,500
2022-05-23	7.520	7.640	7.480	7.620	7.021	10,244,490
2022-05-20	7.420	7.560	7.390	7.510	6.920	10,579,430
2022-05-19	7.400	7.500	7.220	7.430	6.846	7,895,901
2022-05-18	7.360	7.550	7.310	7.460	6.874	10,404,090
2022-05-17	7.480	7.490	7.200	7.430	6.846	10,864,050
2022-05-16	7.400	7.510	7.320	7.470	6.883	11,688,540
2022-05-13	7.270	7.380	7.220	7.350	6.772	9,868,494
2022-05-12	7.140	7.360	7.130	7.260	6.689	9,539,948

← NewerPage 18 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.