Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.000	29.620	28.650	29.280	29.251	9,607,689
2026-07-21	28.820	30.820	28.620	29.590	29.560	14,469,816
2026-07-20	28.930	31.200	28.290	29.630	29.600	15,686,675
2026-07-17	30.400	30.400	27.410	28.360	28.332	9,303,314
2026-07-16	30.320	30.410	29.300	29.460	29.431	5,782,642
2026-07-15	29.900	31.300	29.640	30.000	29.970	8,131,930
2026-07-14	30.780	31.000	28.910	29.610	29.580	8,393,400
2026-07-13	32.750	33.150	30.030	30.030	30.000	14,043,713
2026-07-10	30.260	33.080	29.850	33.080	33.047	8,078,500
2026-07-09	30.030	30.820	29.200	30.070	30.040	8,513,300
2026-07-08	31.500	32.780	29.960	29.990	29.960	10,931,700
2026-07-07	33.810	33.920	31.490	31.580	31.548	12,087,419
2026-07-06	34.390	35.640	33.590	33.850	33.816	12,685,000
2026-07-03	36.500	38.410	34.130	34.400	34.366	20,130,096
2026-07-02	36.500	38.980	35.550	36.150	36.114	31,601,650
2026-07-01	35.590	36.500	35.180	36.500	36.464	13,180,611
2026-06-30	31.380	33.180	30.680	33.180	33.147	10,914,417
2026-06-29	27.340	30.160	26.170	30.160	30.130	9,966,440
2026-06-26	28.080	28.780	27.200	27.420	27.393	13,901,312
2026-06-25	29.870	30.400	28.050	28.160	28.132	11,408,696
2026-06-24	30.570	30.880	29.150	29.820	29.790	11,590,450
2026-06-23	29.560	31.500	28.410	29.970	29.940	20,726,363
2026-06-22	32.800	32.830	30.110	30.440	30.410	12,690,618
2026-06-18	33.980	33.980	32.400	32.990	32.957	8,314,533
2026-06-17	35.680	35.680	33.970	34.000	33.966	4,220,456
2026-06-16	36.140	36.140	35.150	35.590	35.554	4,703,600
2026-06-15	35.800	36.420	35.410	36.140	36.104	4,430,850
2026-06-12	33.860	36.210	33.860	35.850	35.814	7,118,053
2026-06-11	34.460	34.860	33.720	34.200	34.166	4,477,800
2026-06-10	34.670	35.300	34.000	34.450	34.416	5,101,667
2026-06-09	35.780	36.460	34.890	35.070	35.035	4,976,447
2026-06-08	36.290	36.880	35.000	35.350	35.315	5,083,789
2026-06-05	35.570	37.750	35.410	36.580	36.543	6,463,029
2026-06-04	36.490	36.970	35.300	35.780	35.744	4,775,935
2026-06-03	36.800	37.110	35.710	35.920	35.884	5,643,092
2026-06-02	38.880	39.000	36.660	36.800	36.763	6,282,400
2026-06-01	37.790	39.970	37.140	38.830	38.791	9,061,732
2026-05-29	37.690	38.500	37.310	37.770	37.732	6,668,937
2026-05-28	37.450	38.330	36.550	37.500	37.463	6,191,004
2026-05-27	37.000	37.690	35.700	37.080	37.043	5,494,800
2026-05-26	37.100	38.180	35.600	37.590	37.552	6,358,764
2026-05-25	39.400	39.400	37.090	37.470	37.433	6,164,400
2026-05-22	37.800	41.180	36.520	39.120	39.081	9,807,750
2026-05-21	41.000	41.230	37.590	37.680	37.642	9,304,210
2026-05-20	41.550	41.590	40.150	40.540	40.500	4,536,593
2026-05-19	41.950	42.850	41.270	41.640	41.598	3,549,700
2026-05-18	42.880	43.950	42.010	42.430	42.388	4,998,570
2026-05-15	43.990	44.580	42.520	42.880	42.837	3,852,609
2026-05-14	46.100	46.100	43.860	43.990	43.946	6,379,498
2026-05-13	43.000	47.580	40.930	45.110	45.065	12,390,690
2026-05-12	45.960	45.980	43.230	43.530	43.487	6,880,333
2026-05-11	48.410	48.430	45.810	45.960	45.914	7,148,480
2026-05-08	49.380	50.000	47.750	47.940	47.892	7,357,837
2026-05-07	52.100	53.560	48.320	49.380	49.331	15,622,100
2026-05-06	44.930	49.150	44.790	49.150	49.101	4,708,131
2026-04-30	45.230	46.180	44.320	44.680	44.635	4,078,117
2026-04-29	44.570	45.570	44.200	45.200	45.155	3,867,552
2026-04-28	45.060	45.470	44.350	44.580	44.535	2,425,653
2026-04-27	44.780	45.490	44.750	45.030	44.985	2,600,074
2026-04-24	46.010	47.000	45.130	45.300	45.255	3,891,658

← NewerPage 2 of 21 · 1,218 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.