Australia markets closed

Zhe Jiang Dali Technology Co.,Ltd (002214.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.32-0.21 (-1.82%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202411.5311.5311.1611.3211.324,914,700
13 June 202411.8011.8011.3211.5311.534,646,285
12 June 202411.5711.8711.5011.7511.754,193,080
11 June 202411.3711.5311.1711.5311.533,560,804
07 June 202411.3511.5611.2611.4611.463,153,260
06 June 202411.8711.9611.2411.3211.326,540,763
05 June 202411.5312.2211.5311.9011.907,125,992
04 June 202411.8511.8611.4511.7011.705,413,268
03 June 202412.0612.1911.7311.8611.864,016,980
03 June 20240.050061 Dividend
31 May 202412.0312.2411.9912.0712.024,317,532
30 May 202411.9012.2111.7112.0812.034,567,274
29 May 202412.2912.3511.7511.9011.857,112,550
28 May 202412.3612.4112.0812.2012.153,593,630
27 May 202412.8012.8911.7212.2812.2310,824,930
24 May 202413.0013.0312.7412.8012.753,772,360
23 May 202413.1913.2312.9012.9212.873,595,845
22 May 202413.4113.5513.1513.1813.133,727,033
21 May 202413.7513.8013.4013.4413.383,090,950
20 May 202413.5114.0913.3713.7513.695,578,180
17 May 202413.2213.5313.1813.5313.473,945,796
16 May 202413.1513.5713.1513.2613.213,927,800
15 May 202413.2513.6913.0313.3313.274,848,305
14 May 202413.0913.4212.9313.2613.215,242,520
13 May 202413.3313.3512.8013.0913.045,868,954
10 May 202414.0914.0913.2613.3513.298,300,660
09 May 202413.8314.1913.7814.0513.994,613,260
08 May 202414.3514.3513.7413.7713.716,941,115
07 May 202414.5414.6014.3014.3514.295,330,859
06 May 202414.7614.9014.5014.5414.485,774,553
30 Apr 202414.7614.8014.2714.6214.568,542,888
29 Apr 202414.1515.1514.0014.9814.929,570,455
26 Apr 202413.5614.3513.5614.2014.147,356,406
25 Apr 202414.0314.0313.4713.5513.495,607,305
24 Apr 202413.8114.1413.7114.0313.974,623,931
23 Apr 202413.6013.9513.5113.8113.754,261,544
22 Apr 202413.6513.8113.0313.6213.565,174,921
19 Apr 202413.6813.7713.3213.6513.595,001,461
18 Apr 202413.7213.9613.2013.6513.596,458,168
17 Apr 202413.0013.7212.9913.4213.367,348,661
16 Apr 202413.7214.0012.8612.9012.859,716,240
15 Apr 202414.4514.5413.4413.7813.7210,424,054
12 Apr 202414.7614.8814.2914.4814.425,819,017
11 Apr 202414.7615.3214.7114.7514.696,025,143
10 Apr 202415.5015.5314.7914.8514.799,577,198
09 Apr 202415.6315.7515.2915.5315.475,483,420
08 Apr 202416.1016.1115.5415.6415.587,919,913
03 Apr 202415.7016.2015.6016.1016.039,451,140
02 Apr 202415.8415.9915.4515.8115.747,405,560
01 Apr 202415.5916.1515.5315.8315.769,510,826
29 Mar 202415.0115.3014.9215.8015.734,333,760
28 Mar 202414.2415.0714.2414.9314.877,525,541
27 Mar 202414.6914.7414.2014.2414.187,079,994
26 Mar 202414.8915.1814.4014.6814.629,393,070
25 Mar 202416.3016.3014.4814.5414.4813,221,487
22 Mar 202415.4515.5814.9015.2315.1710,638,674
21 Mar 202414.3315.6314.1915.4515.3915,104,524
20 Mar 202414.2114.3114.1614.2714.213,987,236
19 Mar 202414.0814.4113.9614.2414.186,692,231
18 Mar 202413.6114.1613.6114.1014.047,151,000
15 Mar 202413.5413.6413.4413.5913.533,691,913
14 Mar 202413.4113.7413.3113.5313.476,338,240
13 Mar 202413.5113.5813.1713.4513.396,354,967
12 Mar 202413.2813.6013.1513.4913.438,068,043
11 Mar 202412.8713.5912.8713.2813.2211,411,375
08 Mar 202412.3213.0012.2712.9512.907,426,820
07 Mar 202412.5112.7612.3012.3212.275,291,563
06 Mar 202412.8713.0512.5512.6412.596,001,416
05 Mar 202412.8713.0112.7312.9512.906,297,918
04 Mar 202413.1113.2212.7812.8912.846,826,743
01 Mar 202412.8313.2012.7613.0312.987,641,640
29 Feb 202412.5913.0112.5912.8912.848,203,565
28 Feb 202413.1313.6512.6312.6312.5813,373,039
27 Feb 202412.8813.2012.8713.1813.1312,125,590
26 Feb 202412.1613.2711.9212.9612.9118,187,307
23 Feb 202412.2712.3211.9112.0612.018,030,285
22 Feb 202412.2712.3812.1112.2312.185,870,018
21 Feb 202412.2412.4712.0812.2412.198,716,441
20 Feb 202412.3012.4812.0812.2312.188,032,861
19 Feb 202411.8812.5811.6412.3812.3314,098,537
08 Feb 202411.1812.0011.1811.7211.6713,923,062
07 Feb 202411.1311.6010.9211.2611.2114,312,396
06 Feb 202410.6211.4010.0811.2011.1518,879,592
05 Feb 202411.1311.9910.1910.9110.8622,679,433
02 Feb 202411.0111.7410.8111.0711.0224,340,666
01 Feb 202411.0311.2810.5910.6710.6313,051,900
31 Jan 202411.4311.9410.9311.0410.9916,432,385
30 Jan 202410.8911.9410.8611.5011.4522,947,110
29 Jan 202411.0711.4310.8410.8510.8010,847,378
26 Jan 202411.2411.4610.9711.0410.9912,906,395
25 Jan 20249.8910.859.7810.8510.809,188,467
24 Jan 202410.0710.119.569.869.825,272,154
23 Jan 20249.8410.029.6510.009.965,948,142
22 Jan 202410.4010.509.869.869.827,908,265
19 Jan 202410.5110.6310.3610.3910.354,897,913
18 Jan 202410.5810.5910.0910.5310.497,028,350
17 Jan 202410.7810.9310.5810.5810.543,673,075
16 Jan 202410.6110.8010.4610.7810.745,078,057
15 Jan 202410.7710.7710.5210.6110.574,255,900
12 Jan 202411.2311.2610.7910.8210.785,643,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...