Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.310	14.420	13.960	14.000	13.947	3,788,040
2025-04-25	14.310	14.470	14.310	14.370	14.316	2,698,800
2025-04-24	14.530	14.620	14.320	14.450	14.395	3,381,000
2025-04-23	14.740	14.740	14.290	14.340	14.286	4,160,081
2025-04-22	14.310	14.820	14.310	14.630	14.575	4,401,340
2025-04-21	14.130	14.480	14.120	14.390	14.335	4,155,981
2025-04-18	14.180	14.250	14.050	14.120	14.066	2,270,400
2025-04-17	14.050	14.390	14.020	14.180	14.126	3,934,669
2025-04-16	14.300	14.300	13.770	14.210	14.156	5,064,872
2025-04-15	14.120	14.380	13.930	14.170	14.116	4,520,519
2025-04-14	13.700	14.020	13.600	13.920	13.867	3,229,472
2025-04-11	13.540	13.780	13.510	13.700	13.529	3,259,342
2025-04-10	13.250	13.830	13.250	13.590	13.420	4,771,240
2025-04-09	13.090	13.480	12.540	13.370	13.203	6,253,280
2025-04-08	12.740	13.390	12.700	13.170	13.005	6,657,710
2025-04-07	13.350	13.830	12.750	12.750	12.590	10,201,750
2025-04-03	14.190	14.350	13.890	14.170	13.993	5,079,900
2025-04-02	13.900	14.570	13.830	14.230	14.052	7,213,630
2025-04-01	13.810	13.940	13.780	13.890	13.716	2,556,976
2025-03-31	13.860	14.000	13.590	13.820	13.647	3,444,460
2025-03-28	13.950	14.120	13.740	13.860	13.687	5,043,124
2025-03-27	13.340	14.080	13.310	13.850	13.677	5,989,750
2025-03-26	13.360	13.490	13.160	13.450	13.282	2,043,900
2025-03-25	13.320	13.330	13.130	13.260	13.094	2,091,770
2025-03-24	13.330	13.440	12.980	13.240	13.074	2,584,250
2025-03-21	13.590	13.600	13.260	13.280	13.114	2,918,400
2025-03-20	13.590	13.690	13.540	13.580	13.410	2,497,970
2025-03-19	13.520	13.720	13.510	13.600	13.430	2,115,800
2025-03-18	13.710	13.790	13.500	13.580	13.410	2,332,360
2025-03-17	13.740	13.800	13.500	13.700	13.529	3,962,940
2025-03-14	13.310	13.650	13.290	13.530	13.361	3,627,400
2025-03-13	13.240	13.410	13.160	13.310	13.143	2,603,610
2025-03-12	13.250	13.400	13.250	13.360	13.193	2,720,700
2025-03-11	13.190	13.260	13.000	13.250	13.084	2,890,950
2025-03-10	13.090	13.200	12.990	13.170	13.005	2,773,400
2025-03-07	13.370	13.370	13.050	13.170	13.005	2,848,970
2025-03-06	13.000	13.400	13.000	13.370	13.203	4,552,370
2025-03-05	13.000	13.070	12.710	13.050	12.887	3,756,310
2025-03-04	12.500	12.860	12.430	12.810	12.650	2,761,600
2025-03-03	12.460	12.660	12.460	12.570	12.413	2,416,090
2025-02-28	12.680	12.700	12.430	12.440	12.284	2,952,788
2025-02-27	12.850	12.910	12.660	12.740	12.581	3,107,890
2025-02-26	12.800	13.040	12.790	12.850	12.689	2,466,028
2025-02-25	12.740	13.100	12.740	12.850	12.689	3,009,568
2025-02-24	12.990	12.990	12.680	12.870	12.709	3,792,427
2025-02-21	13.180	13.200	12.890	13.010	12.847	3,487,312
2025-02-20	13.200	13.480	12.990	13.160	12.995	3,645,580
2025-02-19	13.140	13.230	13.050	13.120	12.956	2,204,672
2025-02-18	13.600	13.600	13.070	13.100	12.936	2,965,500
2025-02-17	13.350	13.450	13.180	13.300	13.134	2,949,498
2025-02-14	13.590	13.680	13.120	13.350	13.183	4,802,253
2025-02-13	13.800	13.810	13.550	13.590	13.420	3,516,296
2025-02-12	13.770	14.060	13.730	13.810	13.637	5,231,294
2025-02-11	13.800	13.850	13.510	13.730	13.558	3,461,725
2025-02-10	13.690	13.800	13.480	13.760	13.588	4,794,410
2025-02-07	13.770	13.930	13.590	13.620	13.450	5,735,750
2025-02-06	13.530	13.970	13.500	13.730	13.558	4,676,410
2025-02-05	13.580	14.080	13.310	13.870	13.696	6,436,048
2025-01-27	14.260	14.260	13.210	13.250	13.084	5,517,013
2025-01-24	13.000	13.140	12.860	13.000	12.837	1,949,804

← NewerPage 7 of 21 · 1,212 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.