Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	59.930	60.740	59.550	60.000	59.772	2,705,741
2026-01-20	60.960	62.000	59.550	60.220	59.992	3,120,947
2026-01-19	61.850	61.850	60.630	60.900	60.669	3,562,077
2026-01-16	61.440	62.750	61.400	61.940	61.705	2,737,103
2026-01-15	64.010	64.020	61.590	61.830	61.596	4,360,003
2026-01-14	61.000	64.660	60.000	63.720	63.478	9,770,180
2026-01-13	61.400	62.210	60.440	60.500	60.271	4,381,471
2026-01-12	62.690	62.690	60.350	61.650	61.416	6,341,872
2026-01-09	61.990	64.280	61.300	62.350	62.114	5,381,013
2026-01-08	63.080	63.080	61.800	61.970	61.735	4,269,009
2026-01-07	64.980	64.980	63.120	63.180	62.940	4,402,361
2026-01-06	64.700	65.860	63.970	64.720	64.475	5,104,141
2026-01-05	64.800	65.000	63.230	64.260	64.016	5,745,074
2025-12-31	63.860	64.230	62.020	63.170	62.930	4,223,202
2025-12-30	64.000	64.380	63.150	63.550	63.309	4,295,431
2025-12-29	64.660	65.080	63.000	63.780	63.538	5,052,460
2025-12-26	68.500	68.630	64.330	64.660	64.415	10,283,830
2025-12-25	65.140	67.740	64.660	67.290	67.035	8,582,536
2025-12-24	62.820	65.360	62.250	64.490	64.245	8,819,609
2025-12-23	62.300	63.760	61.160	62.820	62.582	7,011,345
2025-12-22	60.950	64.460	60.800	61.640	61.406	7,322,483
2025-12-19	59.840	61.500	58.290	60.350	60.121	6,484,069
2025-12-18	62.000	62.440	59.110	59.110	58.886	8,038,030
2025-12-17	61.700	64.560	61.320	62.480	62.243	9,965,001
2025-12-16	68.860	68.880	60.710	61.500	61.267	18,627,230
2025-12-15	58.240	63.760	58.020	63.760	63.518	9,182,598
2025-12-12	55.700	58.260	55.590	57.960	57.740	7,448,277
2025-12-11	58.710	59.240	56.300	56.420	56.206	6,541,286
2025-12-10	55.500	59.500	54.550	57.510	57.292	9,494,381
2025-12-09	54.890	57.200	54.490	55.870	55.658	6,787,200
2025-12-08	54.200	54.850	53.700	54.610	54.403	3,440,220
2025-12-05	54.230	54.790	53.510	54.240	54.034	2,742,925
2025-12-04	53.500	54.390	53.130	53.780	53.576	2,169,111
2025-12-03	55.010	55.010	53.410	53.550	53.347	2,814,100
2025-12-02	55.600	55.600	54.060	54.500	54.293	3,726,892
2025-12-01	55.500	57.380	55.000	55.720	55.509	6,521,576
2025-11-28	53.160	55.000	52.740	54.800	54.592	5,369,793
2025-11-27	54.700	54.700	53.130	53.230	53.028	3,937,546
2025-11-26	55.360	55.800	54.000	54.460	54.253	4,026,018
2025-11-25	54.850	56.650	54.720	55.300	55.090	5,974,363
2025-11-24	55.580	56.500	54.500	54.750	54.542	4,633,693
2025-11-21	55.250	56.600	54.370	55.200	54.991	6,198,362
2025-11-20	57.700	57.700	55.500	56.050	55.837	4,787,788
2025-11-19	56.620	59.460	56.420	56.810	56.595	8,031,498
2025-11-18	57.120	57.700	54.590	56.600	56.385	10,099,750
2025-11-17	59.810	59.810	56.140	56.850	56.634	11,687,140
2025-11-14	59.830	61.860	57.180	59.590	59.364	16,410,029
2025-11-13	63.800	64.400	58.280	59.830	59.603	28,482,779
2025-11-12	58.000	58.600	55.000	58.600	58.378	11,614,010
2025-11-11	52.400	53.270	52.020	53.270	53.068	4,295,430
2025-11-10	44.500	48.430	44.500	48.430	48.246	9,210,247
2025-11-07	44.910	45.660	43.730	44.030	43.863	7,836,730
2025-11-06	47.050	47.270	45.330	45.330	45.158	5,695,966
2025-11-05	47.160	47.230	46.000	46.900	46.722	2,203,444
2025-11-04	48.600	48.690	46.240	47.460	47.280	4,644,561
2025-11-03	48.550	48.990	47.400	48.510	48.326	4,980,085
2025-10-31	48.610	49.880	47.060	47.600	47.420	4,895,036
2025-10-30	49.200	50.500	47.610	47.660	47.479	7,320,327
2025-10-29	45.900	49.610	45.300	49.150	48.964	8,210,099
2025-10-28	47.420	48.880	46.580	46.610	46.433	7,881,114

← NewerPage 4 of 5 · 243 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.