Zhe Jiang Dong Ri Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.100	13.290	12.980	12.980	12.818	2,515,265
2025-01-22	13.210	13.280	12.960	13.030	12.867	2,270,190
2025-01-21	13.190	13.380	13.120	13.180	13.015	2,449,572
2025-01-20	13.130	13.330	12.910	13.190	13.025	2,527,671
2025-01-17	13.100	13.180	12.880	13.050	12.887	2,036,011
2025-01-16	13.110	13.350	13.010	13.080	12.916	3,642,101
2025-01-15	12.750	13.110	12.660	13.030	12.867	3,513,110
2025-01-14	12.280	12.770	12.280	12.750	12.590	2,927,180
2025-01-13	12.080	12.310	11.760	12.270	12.116	3,022,884
2025-01-10	12.730	12.850	12.180	12.190	12.037	3,184,060
2025-01-09	12.670	13.020	12.500	12.740	12.581	2,636,074
2025-01-08	12.720	12.780	12.260	12.670	12.511	2,942,496
2025-01-07	12.490	12.690	12.180	12.690	12.531	3,307,950
2025-01-06	13.080	13.100	12.460	12.520	12.363	4,728,540
2025-01-03	13.660	13.750	12.970	13.080	12.916	6,566,626
2025-01-02	13.900	14.120	13.420	13.590	13.420	4,396,452
2024-12-31	14.150	14.220	13.900	13.920	13.746	4,793,086
2024-12-30	14.230	14.290	13.930	14.150	13.973	3,232,354
2024-12-27	14.090	14.580	13.960	14.170	13.993	4,041,363
2024-12-26	14.030	14.280	14.000	14.100	13.924	3,747,010
2024-12-25	14.010	14.290	13.240	14.180	14.003	9,892,733
2024-12-24	14.020	14.170	13.750	14.090	13.914	3,569,110
2024-12-23	14.710	14.990	13.900	14.020	13.845	7,451,969
2024-12-20	14.620	14.750	14.580	14.710	14.526	3,164,444
2024-12-19	14.750	14.860	14.400	14.580	14.398	4,110,710
2024-12-18	14.550	14.950	14.420	14.890	14.704	5,345,425
2024-12-17	14.570	14.780	14.180	14.620	14.437	8,904,716
2024-12-16	14.950	15.130	14.510	14.640	14.457	7,201,151
2024-12-13	14.900	15.100	14.600	14.990	14.802	6,589,910
2024-12-12	14.420	15.150	14.420	14.950	14.763	9,883,227
2024-12-11	14.140	14.600	14.100	14.420	14.240	6,145,193
2024-12-10	14.620	14.780	14.120	14.150	13.973	5,815,334
2024-12-09	14.200	14.330	13.980	14.260	14.082	6,034,675
2024-12-06	14.090	14.370	14.030	14.350	14.170	4,892,086
2024-12-05	13.920	14.150	13.870	14.090	13.914	3,785,360
2024-12-04	14.000	14.350	13.950	14.090	13.914	6,940,592
2024-12-03	14.480	14.850	13.660	14.090	13.914	16,730,721
2024-12-02	14.250	14.550	14.020	14.510	14.328	8,182,260
2024-11-29	13.950	14.380	13.850	14.230	14.052	9,555,336
2024-11-28	13.900	14.390	13.900	14.150	13.973	7,463,021
2024-11-27	13.730	14.050	13.350	13.950	13.775	7,685,111
2024-11-26	14.050	14.300	13.730	13.760	13.588	7,243,310
2024-11-25	13.900	14.200	13.550	14.030	13.854	8,585,037
2024-11-22	13.750	14.680	13.620	14.000	13.825	15,753,620
2024-11-21	14.220	14.450	13.220	13.750	13.578	16,793,461
2024-11-20	13.540	14.280	13.360	14.180	14.003	20,744,461
2024-11-19	12.130	13.340	11.850	13.340	13.173	15,331,600
2024-11-18	12.200	12.500	11.990	12.130	11.978	9,146,286
2024-11-15	12.160	12.440	12.000	12.110	11.958	7,889,720
2024-11-14	12.380	12.480	12.140	12.260	12.107	14,454,520
2024-11-13	12.980	13.070	11.810	12.390	12.235	20,856,090
2024-11-12	12.450	13.150	12.350	12.950	12.788	13,127,700
2024-11-11	12.400	12.680	12.220	12.450	12.294	9,779,482
2024-11-08	12.210	12.820	12.210	12.580	12.423	9,609,215
2024-11-07	12.000	12.330	11.970	12.180	12.028	7,252,958
2024-11-06	12.300	12.490	12.000	12.150	11.998	11,126,950
2024-11-05	12.080	12.530	12.080	12.300	12.146	12,470,840
2024-11-04	12.120	12.460	11.800	11.980	11.830	20,542,730
2024-11-01	11.340	12.130	11.160	11.940	11.791	18,613,779
2024-10-31	11.110	11.370	10.810	11.300	11.159	13,248,810

← NewerPage 8 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.