Zhe Jiang Dong Ri Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.750 | 5.850 | 5.730 | 5.850 | 5.390 | 2,352,548 |
| 2021-11-08 | 5.720 | 5.750 | 5.700 | 5.730 | 5.280 | 1,154,770 |
| 2021-11-05 | 5.780 | 5.800 | 5.690 | 5.720 | 5.270 | 1,594,236 |
| 2021-11-04 | 5.690 | 5.710 | 5.660 | 5.700 | 5.252 | 1,151,121 |
| 2021-11-03 | 5.590 | 5.730 | 5.560 | 5.680 | 5.233 | 1,537,450 |
| 2021-11-02 | 5.650 | 5.700 | 5.510 | 5.600 | 5.160 | 2,236,642 |
| 2021-11-01 | 5.640 | 5.690 | 5.590 | 5.650 | 5.206 | 1,124,130 |
| 2021-10-29 | 5.530 | 5.660 | 5.530 | 5.640 | 5.197 | 856,534 |
| 2021-10-28 | 5.560 | 5.570 | 5.490 | 5.570 | 5.132 | 1,596,720 |
| 2021-10-27 | 5.660 | 5.700 | 5.520 | 5.550 | 5.114 | 2,034,713 |
| 2021-10-26 | 5.650 | 5.740 | 5.650 | 5.670 | 5.224 | 883,591 |
| 2021-10-25 | 5.710 | 5.710 | 5.620 | 5.690 | 5.243 | 1,104,440 |
| 2021-10-22 | 5.730 | 5.750 | 5.680 | 5.700 | 5.252 | 1,290,730 |
| 2021-10-21 | 5.750 | 5.800 | 5.720 | 5.720 | 5.270 | 1,544,440 |
| 2021-10-20 | 5.900 | 5.940 | 5.760 | 5.780 | 5.326 | 2,519,860 |
| 2021-10-19 | 5.880 | 5.950 | 5.820 | 5.920 | 5.455 | 2,066,150 |
| 2021-10-18 | 5.810 | 5.890 | 5.750 | 5.880 | 5.418 | 1,430,640 |
| 2021-10-15 | 5.880 | 5.910 | 5.800 | 5.800 | 5.344 | 1,362,320 |
| 2021-10-14 | 5.860 | 5.880 | 5.810 | 5.860 | 5.399 | 1,159,661 |
← NewerPage 21 of 21 · 1,219 trading days
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.