Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.010	47.000	45.130	45.300	45.255	3,891,658
2026-04-23	44.960	46.980	43.840	45.970	45.924	6,042,278
2026-04-22	45.400	45.880	44.720	44.840	44.795	3,611,727
2026-04-21	46.250	46.970	45.480	45.500	45.455	3,359,861
2026-04-20	47.050	47.880	46.340	46.510	46.464	3,334,182
2026-04-17	46.220	48.690	46.080	47.190	47.143	5,281,297
2026-04-16	45.460	46.990	45.000	46.500	46.324	4,573,668
2026-04-15	46.400	46.540	45.300	45.580	45.407	3,693,557
2026-04-14	46.970	47.000	45.890	46.450	46.274	2,607,503
2026-04-13	46.580	46.990	46.000	46.500	46.324	2,206,061
2026-04-10	46.740	47.460	46.520	46.630	46.453	2,723,794
2026-04-09	47.160	47.900	46.620	46.650	46.473	3,382,707
2026-04-08	47.950	48.000	47.170	47.550	47.370	3,650,071
2026-04-07	46.750	48.100	45.010	47.050	46.872	6,499,034
2026-04-03	47.170	47.500	45.650	46.520	46.344	6,021,575
2026-04-02	48.750	48.780	46.410	47.200	47.021	5,857,158
2026-04-01	49.420	50.680	48.500	48.690	48.505	3,536,101
2026-03-31	50.260	50.790	49.230	49.280	49.093	3,217,570
2026-03-30	49.860	51.720	49.000	50.260	50.069	5,637,330
2026-03-27	50.060	51.900	48.070	50.170	49.980	6,833,500
2026-03-26	51.440	53.000	50.290	50.490	50.299	4,367,317
2026-03-25	53.090	54.100	51.120	51.300	51.105	5,789,119
2026-03-24	53.490	53.800	52.440	53.000	52.799	2,768,265
2026-03-23	55.150	55.450	52.340	52.690	52.490	4,325,203
2026-03-20	53.350	56.700	53.300	55.770	55.559	6,303,135
2026-03-19	54.360	55.000	53.060	53.200	52.998	2,701,949
2026-03-18	55.000	55.180	53.560	54.730	54.522	2,773,238
2026-03-17	55.270	56.300	54.670	54.770	54.562	1,741,721
2026-03-16	56.000	56.000	54.500	55.580	55.369	2,104,049
2026-03-13	55.930	56.780	55.660	55.720	55.509	1,954,868
2026-03-12	57.300	57.300	56.250	56.490	56.276	2,282,469
2026-03-11	57.440	58.280	56.530	57.320	57.103	3,138,045
2026-03-10	58.360	58.990	57.120	57.420	57.202	3,224,430
2026-03-09	57.100	58.730	57.100	57.880	57.661	4,609,037
2026-03-06	56.100	57.640	55.610	57.100	56.883	3,410,032
2026-03-05	56.870	57.300	55.390	56.150	55.937	3,216,111
2026-03-04	57.050	58.500	56.050	56.390	56.176	3,622,464
2026-03-03	57.240	57.740	56.700	57.260	57.043	3,616,711
2026-03-02	56.760	57.350	55.700	57.140	56.923	3,489,542
2026-02-27	58.160	58.160	57.080	57.160	56.943	3,004,605
2026-02-26	60.060	60.140	58.070	58.180	57.959	3,844,880
2026-02-25	59.000	62.180	58.660	60.160	59.932	5,149,792
2026-02-24	58.710	59.720	58.000	59.030	58.806	3,093,051
2026-02-13	57.660	59.250	57.560	57.900	57.680	4,378,020
2026-02-12	59.240	60.480	57.650	57.690	57.471	3,535,185
2026-02-11	58.730	59.380	57.800	59.240	59.015	3,280,846
2026-02-10	57.950	59.560	57.600	58.540	58.318	3,178,396
2026-02-09	59.260	60.000	57.600	57.950	57.730	4,245,419
2026-02-06	60.080	61.200	58.900	59.240	59.015	3,517,726
2026-02-05	59.000	60.480	58.700	60.010	59.782	3,283,648
2026-02-04	60.190	60.490	58.800	59.350	59.125	2,445,225
2026-02-03	60.060	60.970	58.900	60.190	59.962	3,177,486
2026-02-02	62.240	63.000	59.500	59.520	59.294	5,580,816
2026-01-30	60.000	63.500	59.500	62.240	62.004	8,516,876
2026-01-29	60.200	60.970	59.200	59.400	59.175	3,877,506
2026-01-28	58.500	59.880	57.780	59.520	59.294	3,991,508
2026-01-27	58.770	59.760	57.560	58.500	58.278	3,314,204
2026-01-26	60.800	60.860	58.700	59.210	58.985	3,952,051
2026-01-23	60.200	62.200	59.920	60.860	60.629	4,448,697
2026-01-22	60.100	61.800	59.670	60.220	59.992	3,091,651

← NewerPage 3 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.