Zhe Jiang Dong Ri Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.260 | 11.350 | 10.900 | 11.170 | 11.030 | 16,180,070 |
| 2024-10-29 | 11.180 | 11.750 | 11.110 | 11.250 | 11.109 | 30,314,570 |
| 2024-10-28 | 10.210 | 11.110 | 10.120 | 11.110 | 10.971 | 19,463,080 |
| 2024-10-25 | 9.680 | 10.110 | 9.650 | 10.100 | 9.974 | 14,176,550 |
| 2024-10-24 | 9.390 | 9.880 | 9.310 | 9.690 | 9.569 | 14,777,250 |
| 2024-10-23 | 9.100 | 9.700 | 9.050 | 9.460 | 9.342 | 14,059,540 |
| 2024-10-22 | 8.800 | 9.160 | 8.800 | 9.040 | 8.927 | 6,784,370 |
| 2024-10-21 | 8.900 | 8.920 | 8.790 | 8.840 | 8.729 | 6,371,825 |
| 2024-10-18 | 8.770 | 8.950 | 8.660 | 8.850 | 8.739 | 7,874,169 |
| 2024-10-17 | 8.750 | 9.150 | 8.650 | 8.870 | 8.759 | 10,758,310 |
| 2024-10-16 | 8.650 | 8.780 | 8.530 | 8.730 | 8.621 | 3,750,320 |
| 2024-10-15 | 8.830 | 8.890 | 8.700 | 8.700 | 8.591 | 4,436,960 |
| 2024-10-14 | 8.910 | 8.990 | 8.630 | 8.860 | 8.749 | 5,830,000 |
| 2024-10-11 | 9.080 | 9.140 | 8.710 | 8.800 | 8.690 | 6,247,360 |
| 2024-10-10 | 9.170 | 9.370 | 8.960 | 9.080 | 8.966 | 7,636,411 |
| 2024-10-09 | 9.780 | 9.780 | 9.100 | 9.170 | 9.055 | 12,464,630 |
| 2024-10-08 | 10.450 | 10.450 | 9.400 | 9.820 | 9.697 | 19,463,311 |
| 2024-09-30 | 9.380 | 9.600 | 8.960 | 9.500 | 9.381 | 16,255,460 |
| 2024-09-27 | 8.700 | 8.820 | 8.560 | 8.770 | 8.660 | 7,300,498 |
| 2024-09-26 | 8.220 | 8.560 | 8.160 | 8.550 | 8.443 | 7,942,292 |
| 2024-09-25 | 8.190 | 8.340 | 8.150 | 8.190 | 8.088 | 6,647,110 |
| 2024-09-24 | 7.900 | 8.130 | 7.840 | 8.110 | 8.009 | 5,071,953 |
| 2024-09-23 | 7.900 | 7.910 | 7.830 | 7.840 | 7.742 | 1,461,625 |
| 2024-09-20 | 7.950 | 7.950 | 7.850 | 7.880 | 7.781 | 1,702,605 |
| 2024-09-19 | 7.770 | 7.950 | 7.770 | 7.940 | 7.841 | 2,786,191 |
| 2024-09-18 | 7.660 | 7.830 | 7.660 | 7.760 | 7.663 | 1,718,750 |
| 2024-09-13 | 7.840 | 7.910 | 7.810 | 7.810 | 7.712 | 1,756,300 |
| 2024-09-12 | 7.890 | 7.930 | 7.830 | 7.830 | 7.732 | 1,483,350 |
| 2024-09-11 | 7.920 | 7.920 | 7.810 | 7.850 | 7.752 | 1,597,240 |
| 2024-09-10 | 7.950 | 7.990 | 7.830 | 7.900 | 7.801 | 2,288,902 |
| 2024-09-09 | 7.830 | 7.960 | 7.760 | 7.920 | 7.821 | 2,320,300 |
| 2024-09-06 | 7.910 | 7.990 | 7.850 | 7.870 | 7.772 | 3,300,000 |
| 2024-09-05 | 7.790 | 7.910 | 7.760 | 7.900 | 7.801 | 2,118,950 |
| 2024-09-04 | 7.670 | 7.890 | 7.620 | 7.800 | 7.702 | 3,527,200 |
| 2024-09-03 | 7.630 | 7.700 | 7.540 | 7.670 | 7.574 | 2,231,363 |
| 2024-09-02 | 7.610 | 7.700 | 7.570 | 7.610 | 7.515 | 2,454,162 |
| 2024-08-30 | 7.400 | 7.640 | 7.390 | 7.600 | 7.505 | 2,570,830 |
| 2024-08-29 | 7.270 | 7.470 | 7.250 | 7.450 | 7.357 | 1,860,450 |
| 2024-08-28 | 7.210 | 7.310 | 7.210 | 7.270 | 7.179 | 1,581,161 |
| 2024-08-27 | 7.560 | 7.580 | 7.240 | 7.260 | 7.169 | 2,884,500 |
| 2024-08-26 | 7.450 | 7.610 | 7.450 | 7.520 | 7.426 | 2,399,021 |
| 2024-08-23 | 7.880 | 7.890 | 7.440 | 7.450 | 7.357 | 8,360,705 |
| 2024-08-22 | 8.150 | 8.350 | 7.900 | 7.940 | 7.841 | 7,870,331 |
| 2024-08-21 | 8.080 | 8.160 | 8.040 | 8.140 | 8.038 | 2,327,100 |
| 2024-08-20 | 8.160 | 8.250 | 8.070 | 8.120 | 8.018 | 3,926,622 |
| 2024-08-19 | 8.300 | 8.420 | 8.180 | 8.220 | 8.117 | 5,885,132 |
| 2024-08-16 | 7.880 | 8.380 | 7.870 | 8.240 | 8.137 | 8,398,884 |
| 2024-08-15 | 7.840 | 7.980 | 7.820 | 7.900 | 7.801 | 2,784,330 |
| 2024-08-14 | 7.790 | 7.980 | 7.750 | 7.890 | 7.791 | 3,172,770 |
| 2024-08-13 | 7.790 | 7.850 | 7.730 | 7.780 | 7.683 | 1,922,720 |
| 2024-08-12 | 7.840 | 7.940 | 7.770 | 7.820 | 7.722 | 2,014,274 |
| 2024-08-09 | 7.780 | 7.850 | 7.750 | 7.840 | 7.742 | 1,853,474 |
| 2024-08-08 | 7.770 | 7.850 | 7.730 | 7.790 | 7.693 | 2,056,450 |
| 2024-08-07 | 7.750 | 7.820 | 7.670 | 7.770 | 7.673 | 1,560,871 |
| 2024-08-06 | 7.740 | 7.830 | 7.670 | 7.750 | 7.653 | 1,756,520 |
| 2024-08-05 | 7.760 | 7.850 | 7.640 | 7.650 | 7.554 | 2,742,154 |
| 2024-08-02 | 7.860 | 7.890 | 7.780 | 7.780 | 7.683 | 2,222,920 |
| 2024-08-01 | 7.960 | 7.960 | 7.860 | 7.880 | 7.781 | 2,618,990 |
| 2024-07-31 | 7.860 | 7.970 | 7.840 | 7.940 | 7.841 | 4,220,531 |
| 2024-07-30 | 7.820 | 7.870 | 7.730 | 7.860 | 7.762 | 2,433,350 |
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.