Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.240	7.290	7.100	7.160	6.597	13,990,260
2022-02-08	7.040	7.310	7.010	7.290	6.717	22,711,891
2022-02-07	6.980	7.400	6.830	7.150	6.588	32,171,160
2022-01-28	6.500	6.800	6.450	6.800	6.265	15,565,790
2022-01-27	6.400	6.410	6.140	6.180	5.694	4,089,808
2022-01-26	6.300	6.460	6.280	6.420	5.915	2,569,720
2022-01-25	6.530	6.550	6.280	6.290	5.795	3,160,820
2022-01-24	6.790	6.790	6.410	6.530	6.017	3,946,980
2022-01-21	6.630	6.790	6.570	6.750	6.219	4,296,640
2022-01-20	6.840	6.930	6.620	6.630	6.109	3,768,800
2022-01-19	6.630	6.950	6.630	6.840	6.302	5,783,216
2022-01-18	6.810	6.850	6.620	6.630	6.109	4,123,531
2022-01-17	6.970	6.990	6.690	6.840	6.302	4,313,991
2022-01-14	6.890	6.920	6.710	6.710	6.182	4,031,633
2022-01-13	6.890	6.940	6.850	6.890	6.348	2,845,750
2022-01-12	6.800	6.940	6.740	6.890	6.348	4,825,946
2022-01-11	6.760	6.870	6.730	6.780	6.247	3,740,031
2022-01-10	6.800	6.850	6.700	6.780	6.247	3,892,836
2022-01-07	6.940	7.070	6.770	6.820	6.284	7,335,639
2022-01-06	6.950	7.020	6.880	6.900	6.358	4,420,524
2022-01-05	6.980	7.050	6.840	6.950	6.404	5,529,700
2022-01-04	6.700	7.090	6.690	6.940	6.394	10,720,610
2021-12-31	6.620	6.720	6.570	6.700	6.173	5,675,161
2021-12-30	6.670	6.680	6.570	6.600	6.081	3,784,294
2021-12-29	6.580	6.750	6.490	6.630	6.109	5,746,482
2021-12-28	6.610	6.650	6.520	6.580	6.063	3,652,674
2021-12-27	6.290	6.620	6.280	6.620	6.100	8,511,194
2021-12-24	6.220	6.360	6.190	6.290	5.795	4,733,936
2021-12-23	6.530	6.550	6.250	6.250	5.759	7,589,023
2021-12-22	6.590	6.630	6.480	6.500	5.989	3,299,050
2021-12-21	6.480	6.630	6.430	6.590	6.072	5,476,642
2021-12-20	6.400	6.540	6.380	6.480	5.971	5,082,220
2021-12-17	6.400	6.530	6.350	6.400	5.897	4,059,676
2021-12-16	6.430	6.440	6.350	6.390	5.888	2,988,241
2021-12-15	6.500	6.540	6.410	6.430	5.924	3,016,250
2021-12-14	6.420	6.580	6.360	6.520	6.007	6,486,640
2021-12-13	6.560	6.580	6.350	6.420	5.915	3,120,230
2021-12-10	6.370	6.480	6.350	6.450	5.943	3,471,677
2021-12-09	6.310	6.440	6.300	6.370	5.869	3,746,921
2021-12-08	6.370	6.380	6.290	6.340	5.842	2,413,594
2021-12-07	6.360	6.410	6.280	6.350	5.851	3,267,834
2021-12-06	6.450	6.490	6.310	6.360	5.860	3,875,766
2021-12-03	6.510	6.590	6.460	6.470	5.961	3,249,436
2021-12-02	6.590	6.610	6.490	6.490	5.980	3,811,359
2021-12-01	6.520	6.650	6.430	6.580	6.063	8,563,137
2021-11-30	6.300	6.550	6.260	6.500	5.989	9,066,708
2021-11-29	6.250	6.310	6.210	6.260	5.768	3,858,320
2021-11-26	6.400	6.440	6.270	6.310	5.814	5,266,578
2021-11-25	6.330	6.480	6.250	6.370	5.869	6,440,176
2021-11-24	6.320	6.350	6.260	6.300	5.805	3,521,342
2021-11-23	6.310	6.340	6.240	6.320	5.823	3,720,463
2021-11-22	6.290	6.290	6.240	6.280	5.786	2,800,100
2021-11-19	6.200	6.310	6.160	6.280	5.786	4,547,009
2021-11-18	6.260	6.280	6.160	6.170	5.685	3,978,511
2021-11-17	6.200	6.280	6.180	6.250	5.759	4,032,518
2021-11-16	6.230	6.280	6.160	6.160	5.676	5,462,096
2021-11-15	6.080	6.270	6.060	6.200	5.713	7,729,825
2021-11-12	6.140	6.160	6.070	6.080	5.602	6,219,680
2021-11-11	6.010	6.230	6.000	6.160	5.676	11,069,830
2021-11-10	6.440	6.440	6.040	6.120	5.639	21,852,949

← NewerPage 20 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.