Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	49.200	49.760	46.400	47.600	47.420	8,430,228
2025-10-24	50.180	50.770	49.490	49.590	49.402	3,131,770
2025-10-23	50.870	50.900	49.900	50.350	50.159	2,693,032
2025-10-22	52.310	52.490	50.610	50.870	50.677	3,665,140
2025-10-21	50.360	52.900	49.640	52.490	52.291	6,870,191
2025-10-20	51.110	51.880	49.900	50.370	50.179	4,252,249
2025-10-17	52.100	52.530	50.050	50.160	49.970	6,075,453
2025-10-16	54.820	54.900	52.240	52.350	52.151	4,974,159
2025-10-15	54.900	54.940	53.110	54.630	54.423	3,757,773
2025-10-14	57.890	58.890	54.600	54.800	54.592	7,610,010
2025-10-13	55.000	56.950	53.920	56.840	56.624	6,349,828
2025-10-10	57.600	57.990	55.800	57.170	56.953	6,493,612
2025-10-09	55.010	58.790	54.770	57.180	56.963	8,980,324
2025-09-30	55.500	56.800	54.750	54.770	54.562	9,162,127
2025-09-29	52.260	56.330	52.260	55.890	55.678	14,946,060
2025-09-26	49.800	53.800	45.560	52.240	52.042	18,007,449
2025-09-25	51.900	52.470	49.330	49.800	49.611	10,891,550
2025-09-24	53.950	55.020	52.510	52.520	52.321	5,309,424
2025-09-23	55.650	55.970	53.100	54.480	54.273	5,223,162
2025-09-22	55.720	57.380	55.100	55.650	55.439	5,385,766
2025-09-19	55.130	56.660	54.610	55.090	54.881	6,034,747
2025-09-18	56.240	56.820	54.620	55.270	55.060	5,572,254
2025-09-17	57.200	57.310	56.170	56.320	56.106	3,720,261
2025-09-16	56.390	57.990	53.720	57.200	56.983	7,689,614
2025-09-15	59.170	59.260	55.610	56.400	56.186	10,167,860
2025-09-12	58.900	59.980	58.280	59.170	58.946	5,191,328
2025-09-11	59.500	60.430	57.860	58.960	58.736	5,946,243
2025-09-10	59.110	59.990	57.670	58.670	58.448	6,334,194
2025-09-09	62.000	62.370	58.770	59.110	58.886	8,722,400
2025-09-08	60.250	62.300	59.700	61.750	61.516	9,554,772
2025-09-05	57.000	60.690	55.520	60.290	60.061	10,967,440
2025-09-04	60.600	62.880	55.750	57.740	57.521	13,814,800
2025-09-03	60.520	61.300	58.670	60.010	59.782	7,873,227
2025-09-02	60.070	61.350	58.000	59.410	59.185	12,409,170
2025-09-01	59.530	62.840	56.090	60.100	59.872	15,956,010
2025-08-29	56.500	59.880	55.000	59.130	58.906	14,400,910
2025-08-28	55.200	59.200	55.090	56.480	56.266	22,112,289
2025-08-27	60.150	62.940	58.000	61.200	60.968	22,878,279
2025-08-26	58.310	59.960	57.240	59.960	59.733	14,462,120
2025-08-25	50.630	54.510	50.630	54.510	54.303	9,283,983
2025-08-22	51.330	52.460	49.550	49.550	49.362	12,334,960
2025-08-21	51.150	54.230	51.010	51.450	51.255	13,229,480
2025-08-20	51.000	51.990	50.160	51.150	50.956	11,806,270
2025-08-19	50.100	53.000	48.620	51.190	50.996	22,361,391
2025-08-18	52.160	53.000	47.150	50.100	49.910	28,249,631
2025-08-15	46.000	50.900	46.000	50.900	50.707	20,453,381
2025-08-14	45.000	47.990	39.710	46.270	46.095	29,801,461
2025-08-13	42.000	43.680	41.080	43.680	43.514	19,776,801
2025-08-12	37.000	39.710	36.820	39.710	39.559	19,622,330
2025-08-11	33.330	36.100	33.330	36.100	35.963	14,929,910
2025-08-08	32.000	34.390	31.600	32.820	32.696	14,279,810
2025-08-07	30.500	31.510	30.400	31.300	31.181	6,938,483
2025-08-06	30.160	30.500	29.790	30.220	30.105	6,474,588
2025-08-05	29.630	30.890	29.530	30.500	30.384	7,214,937
2025-08-04	28.770	29.450	28.100	29.420	29.308	6,460,954
2025-08-01	28.580	29.870	28.530	28.770	28.661	4,976,780
2025-07-31	27.340	29.000	27.340	28.940	28.830	10,183,400
2025-07-30	26.910	28.800	26.910	27.480	27.376	8,152,048
2025-07-29	28.950	29.280	26.270	26.410	26.310	18,077,391
2025-07-28	29.600	29.790	28.580	29.190	29.079	12,071,680

← NewerPage 5 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.