Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.490	31.300	30.030	31.000	30.882	10,491,690
2025-07-24	29.800	30.700	29.240	30.300	30.185	9,101,858
2025-07-23	29.040	30.200	28.850	29.250	29.139	6,101,348
2025-07-22	28.400	29.100	28.400	29.050	28.940	5,033,911
2025-07-21	28.380	29.050	28.380	28.680	28.571	5,074,301
2025-07-18	28.520	29.500	28.220	28.710	28.601	6,422,946
2025-07-17	28.710	29.000	28.440	28.530	28.422	3,767,254
2025-07-16	29.040	29.150	28.210	28.560	28.452	5,974,291
2025-07-15	29.160	29.490	28.840	28.890	28.780	6,701,414
2025-07-14	28.300	29.950	28.280	29.120	29.010	13,575,310
2025-07-11	31.010	31.680	29.410	30.990	30.873	14,337,620
2025-07-10	28.810	31.680	28.600	31.680	31.560	18,108,820
2025-07-09	28.930	29.000	28.150	28.800	28.691	8,620,194
2025-07-08	28.800	29.020	27.600	28.500	28.392	12,184,710
2025-07-07	28.810	29.500	28.380	28.980	28.870	13,070,410
2025-07-04	29.000	29.480	27.510	28.380	28.272	16,113,500
2025-07-03	28.360	29.980	28.000	28.000	27.894	23,020,939
2025-07-02	24.650	27.580	24.630	27.580	27.475	19,330,631
2025-07-01	24.830	25.090	23.580	25.070	24.975	23,334,410
2025-06-30	26.820	28.000	25.780	25.780	25.682	24,350,680
2025-06-27	27.560	29.980	27.550	28.640	28.531	35,200,141
2025-06-26	25.200	27.830	24.300	27.830	27.724	32,668,311
2025-06-25	26.000	26.980	23.550	25.300	25.204	48,967,281
2025-06-24	22.760	25.040	22.700	25.040	24.945	27,139,689
2025-06-23	20.280	22.760	20.100	22.760	22.674	34,750,367
2025-06-20	18.140	20.690	18.000	20.690	20.612	36,038,129
2025-06-19	18.200	19.180	17.720	18.810	18.739	41,055,754
2025-06-18	15.700	17.440	15.520	17.440	17.374	21,994,930
2025-06-17	14.410	15.850	14.380	15.850	15.790	15,332,110
2025-06-16	13.960	14.410	13.720	14.410	14.355	5,293,689
2025-06-13	14.040	14.250	13.870	13.960	13.907	3,516,570
2025-06-12	13.800	14.120	13.800	14.070	14.017	2,251,745
2025-06-11	13.850	14.030	13.790	13.900	13.847	1,967,555
2025-06-10	13.920	13.980	13.680	13.800	13.748	2,009,422
2025-06-09	13.910	14.050	13.840	13.920	13.867	2,308,050
2025-06-06	14.020	14.070	13.810	13.940	13.887	1,974,573
2025-06-05	14.080	14.150	13.880	13.930	13.877	2,829,000
2025-06-04	14.230	14.230	14.040	14.110	14.057	1,975,402
2025-06-03	14.140	14.170	14.040	14.140	14.086	2,818,448
2025-05-30	14.150	14.240	14.130	14.140	14.086	1,965,940
2025-05-29	14.210	14.230	14.060	14.160	14.106	2,558,833
2025-05-28	14.130	14.280	14.100	14.150	14.096	3,381,616
2025-05-27	14.490	14.550	14.210	14.260	14.206	3,742,200
2025-05-26	14.170	14.780	13.920	14.500	14.445	9,267,464
2025-05-23	14.150	14.210	14.080	14.090	14.037	2,434,900
2025-05-22	14.190	14.300	14.080	14.150	14.096	2,406,100
2025-05-21	14.200	14.210	14.070	14.150	14.096	1,742,980
2025-05-20	14.240	14.270	14.120	14.180	14.126	1,724,292
2025-05-19	14.140	14.240	14.060	14.200	14.146	2,591,983
2025-05-16	14.240	14.240	14.090	14.140	14.086	1,564,144
2025-05-15	14.140	14.210	14.040	14.180	14.126	2,303,000
2025-05-14	14.100	14.270	14.030	14.160	14.106	1,764,900
2025-05-13	14.220	14.300	14.070	14.150	14.096	2,924,090
2025-05-12	14.330	14.330	14.040	14.110	14.057	2,506,023
2025-05-09	14.060	14.150	13.930	14.140	14.086	2,636,381
2025-05-08	14.070	14.160	14.010	14.070	14.017	2,384,540
2025-05-07	14.120	14.380	14.000	14.090	14.037	5,287,897
2025-05-06	13.900	14.060	13.820	13.870	13.817	3,917,451
2025-04-30	13.880	13.960	13.700	13.880	13.827	2,607,600
2025-04-29	13.910	14.040	13.800	13.870	13.817	3,309,060

← NewerPage 6 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.