Zhe Jiang Dali Technology Co.,Ltd (002214.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 11.40 | 11.82 | 11.35 | 11.71 | 11.71 | 3,675,860 |
| 20 June 2024 | 11.80 | 11.84 | 11.50 | 11.54 | 11.54 | 3,782,900 |
| 19 June 2024 | 11.90 | 11.99 | 11.79 | 11.81 | 11.81 | 4,494,613 |
| 18 June 2024 | 11.27 | 12.23 | 11.23 | 11.78 | 11.78 | 12,861,995 |
| 17 June 2024 | 11.31 | 11.43 | 11.25 | 11.39 | 11.39 | 2,554,634 |
| 14 June 2024 | 11.53 | 11.53 | 11.16 | 11.32 | 11.32 | 4,914,700 |
| 13 June 2024 | 11.80 | 11.80 | 11.32 | 11.53 | 11.53 | 4,646,285 |
| 12 June 2024 | 11.57 | 11.87 | 11.50 | 11.75 | 11.75 | 4,193,080 |
| 11 June 2024 | 11.37 | 11.53 | 11.17 | 11.53 | 11.53 | 3,560,804 |
| 07 June 2024 | 11.35 | 11.56 | 11.26 | 11.46 | 11.46 | 3,153,260 |
| 06 June 2024 | 11.87 | 11.96 | 11.24 | 11.32 | 11.32 | 6,540,763 |
| 05 June 2024 | 11.53 | 12.22 | 11.53 | 11.90 | 11.90 | 7,125,992 |
| 04 June 2024 | 11.85 | 11.86 | 11.45 | 11.70 | 11.70 | 5,413,268 |
| 03 June 2024 | 12.06 | 12.19 | 11.73 | 11.86 | 11.86 | 4,016,980 |
| 03 June 2024 | 0.050061 Dividend | |||||
| 31 May 2024 | 12.03 | 12.24 | 11.99 | 12.07 | 12.02 | 4,317,532 |
| 30 May 2024 | 11.90 | 12.21 | 11.71 | 12.08 | 12.03 | 4,567,274 |
| 29 May 2024 | 12.29 | 12.35 | 11.75 | 11.90 | 11.85 | 7,112,550 |
| 28 May 2024 | 12.36 | 12.41 | 12.08 | 12.20 | 12.15 | 3,593,630 |
| 27 May 2024 | 12.80 | 12.89 | 11.72 | 12.28 | 12.23 | 10,824,930 |
| 24 May 2024 | 13.00 | 13.03 | 12.74 | 12.80 | 12.75 | 3,772,360 |
| 23 May 2024 | 13.19 | 13.23 | 12.90 | 12.92 | 12.87 | 3,595,845 |
| 22 May 2024 | 13.41 | 13.55 | 13.15 | 13.18 | 13.13 | 3,727,033 |
| 21 May 2024 | 13.75 | 13.80 | 13.40 | 13.44 | 13.38 | 3,090,950 |
| 20 May 2024 | 13.51 | 14.09 | 13.37 | 13.75 | 13.69 | 5,578,180 |
| 17 May 2024 | 13.22 | 13.53 | 13.18 | 13.53 | 13.47 | 3,945,796 |
| 16 May 2024 | 13.15 | 13.57 | 13.15 | 13.26 | 13.21 | 3,927,800 |
| 15 May 2024 | 13.25 | 13.69 | 13.03 | 13.33 | 13.27 | 4,848,305 |
| 14 May 2024 | 13.09 | 13.42 | 12.93 | 13.26 | 13.21 | 5,242,520 |
| 13 May 2024 | 13.33 | 13.35 | 12.80 | 13.09 | 13.04 | 5,868,954 |
| 10 May 2024 | 14.09 | 14.09 | 13.26 | 13.35 | 13.29 | 8,300,660 |
| 09 May 2024 | 13.83 | 14.19 | 13.78 | 14.05 | 13.99 | 4,613,260 |
| 08 May 2024 | 14.35 | 14.35 | 13.74 | 13.77 | 13.71 | 6,941,115 |
| 07 May 2024 | 14.54 | 14.60 | 14.30 | 14.35 | 14.29 | 5,330,859 |
| 06 May 2024 | 14.76 | 14.90 | 14.50 | 14.54 | 14.48 | 5,774,553 |
| 30 Apr 2024 | 14.76 | 14.80 | 14.27 | 14.62 | 14.56 | 8,542,888 |
| 29 Apr 2024 | 14.15 | 15.15 | 14.00 | 14.98 | 14.92 | 9,570,455 |
| 26 Apr 2024 | 13.56 | 14.35 | 13.56 | 14.20 | 14.14 | 7,356,406 |
| 25 Apr 2024 | 14.03 | 14.03 | 13.47 | 13.55 | 13.49 | 5,607,305 |
| 24 Apr 2024 | 13.81 | 14.14 | 13.71 | 14.03 | 13.97 | 4,623,931 |
| 23 Apr 2024 | 13.60 | 13.95 | 13.51 | 13.81 | 13.75 | 4,261,544 |
| 22 Apr 2024 | 13.65 | 13.81 | 13.03 | 13.62 | 13.56 | 5,174,921 |
| 19 Apr 2024 | 13.68 | 13.77 | 13.32 | 13.65 | 13.59 | 5,001,461 |
| 18 Apr 2024 | 13.72 | 13.96 | 13.20 | 13.65 | 13.59 | 6,458,168 |
| 17 Apr 2024 | 13.00 | 13.72 | 12.99 | 13.42 | 13.36 | 7,348,661 |
| 16 Apr 2024 | 13.72 | 14.00 | 12.86 | 12.90 | 12.85 | 9,716,240 |
| 15 Apr 2024 | 14.45 | 14.54 | 13.44 | 13.78 | 13.72 | 10,424,054 |
| 12 Apr 2024 | 14.76 | 14.88 | 14.29 | 14.48 | 14.42 | 5,819,017 |
| 11 Apr 2024 | 14.76 | 15.32 | 14.71 | 14.75 | 14.69 | 6,025,143 |
| 10 Apr 2024 | 15.50 | 15.53 | 14.79 | 14.85 | 14.79 | 9,577,198 |
| 09 Apr 2024 | 15.63 | 15.75 | 15.29 | 15.53 | 15.47 | 5,483,420 |
| 08 Apr 2024 | 16.10 | 16.11 | 15.54 | 15.64 | 15.58 | 7,919,913 |
| 03 Apr 2024 | 15.70 | 16.20 | 15.60 | 16.10 | 16.03 | 9,451,140 |
| 02 Apr 2024 | 15.84 | 15.99 | 15.45 | 15.81 | 15.74 | 7,405,560 |
| 01 Apr 2024 | 15.59 | 16.15 | 15.53 | 15.83 | 15.76 | 9,510,826 |
| 29 Mar 2024 | 15.01 | 15.30 | 14.92 | 15.80 | 15.73 | 4,333,760 |
| 28 Mar 2024 | 14.24 | 15.07 | 14.24 | 14.93 | 14.87 | 7,525,541 |
| 27 Mar 2024 | 14.69 | 14.74 | 14.20 | 14.24 | 14.18 | 7,079,994 |
| 26 Mar 2024 | 14.89 | 15.18 | 14.40 | 14.68 | 14.62 | 9,393,070 |
| 25 Mar 2024 | 16.30 | 16.30 | 14.48 | 14.54 | 14.48 | 13,221,487 |
| 22 Mar 2024 | 15.45 | 15.58 | 14.90 | 15.23 | 15.17 | 10,638,674 |
| 21 Mar 2024 | 14.33 | 15.63 | 14.19 | 15.45 | 15.39 | 15,104,524 |
| 20 Mar 2024 | 14.21 | 14.31 | 14.16 | 14.27 | 14.21 | 3,987,236 |
| 19 Mar 2024 | 14.08 | 14.41 | 13.96 | 14.24 | 14.18 | 6,692,231 |
| 18 Mar 2024 | 13.61 | 14.16 | 13.61 | 14.10 | 14.04 | 7,151,000 |
| 15 Mar 2024 | 13.54 | 13.64 | 13.44 | 13.59 | 13.53 | 3,691,913 |
| 14 Mar 2024 | 13.41 | 13.74 | 13.31 | 13.53 | 13.47 | 6,338,240 |
| 13 Mar 2024 | 13.51 | 13.58 | 13.17 | 13.45 | 13.39 | 6,354,967 |
| 12 Mar 2024 | 13.28 | 13.60 | 13.15 | 13.49 | 13.43 | 8,068,043 |
| 11 Mar 2024 | 12.87 | 13.59 | 12.87 | 13.28 | 13.22 | 11,411,375 |
| 08 Mar 2024 | 12.32 | 13.00 | 12.27 | 12.95 | 12.90 | 7,426,820 |
| 07 Mar 2024 | 12.51 | 12.76 | 12.30 | 12.32 | 12.27 | 5,291,563 |
| 06 Mar 2024 | 12.87 | 13.05 | 12.55 | 12.64 | 12.59 | 6,001,416 |
| 05 Mar 2024 | 12.87 | 13.01 | 12.73 | 12.95 | 12.90 | 6,297,918 |
| 04 Mar 2024 | 13.11 | 13.22 | 12.78 | 12.89 | 12.84 | 6,826,743 |
| 01 Mar 2024 | 12.83 | 13.20 | 12.76 | 13.03 | 12.98 | 7,641,640 |
| 29 Feb 2024 | 12.59 | 13.01 | 12.59 | 12.89 | 12.84 | 8,203,565 |
| 28 Feb 2024 | 13.13 | 13.65 | 12.63 | 12.63 | 12.58 | 13,373,039 |
| 27 Feb 2024 | 12.88 | 13.20 | 12.87 | 13.18 | 13.13 | 12,125,590 |
| 26 Feb 2024 | 12.16 | 13.27 | 11.92 | 12.96 | 12.91 | 18,187,307 |
| 23 Feb 2024 | 12.27 | 12.32 | 11.91 | 12.06 | 12.01 | 8,030,285 |
| 22 Feb 2024 | 12.27 | 12.38 | 12.11 | 12.23 | 12.18 | 5,870,018 |
| 21 Feb 2024 | 12.24 | 12.47 | 12.08 | 12.24 | 12.19 | 8,716,441 |
| 20 Feb 2024 | 12.30 | 12.48 | 12.08 | 12.23 | 12.18 | 8,032,861 |
| 19 Feb 2024 | 11.88 | 12.58 | 11.64 | 12.38 | 12.33 | 14,098,537 |
| 08 Feb 2024 | 11.18 | 12.00 | 11.18 | 11.72 | 11.67 | 13,923,062 |
| 07 Feb 2024 | 11.13 | 11.60 | 10.92 | 11.26 | 11.21 | 14,312,396 |
| 06 Feb 2024 | 10.62 | 11.40 | 10.08 | 11.20 | 11.15 | 18,879,592 |
| 05 Feb 2024 | 11.13 | 11.99 | 10.19 | 10.91 | 10.86 | 22,679,433 |
| 02 Feb 2024 | 11.01 | 11.74 | 10.81 | 11.07 | 11.02 | 24,340,666 |
| 01 Feb 2024 | 11.03 | 11.28 | 10.59 | 10.67 | 10.63 | 13,051,900 |
| 31 Jan 2024 | 11.43 | 11.94 | 10.93 | 11.04 | 10.99 | 16,432,385 |
| 30 Jan 2024 | 10.89 | 11.94 | 10.86 | 11.50 | 11.45 | 22,947,110 |
| 29 Jan 2024 | 11.07 | 11.43 | 10.84 | 10.85 | 10.80 | 10,847,378 |
| 26 Jan 2024 | 11.24 | 11.46 | 10.97 | 11.04 | 10.99 | 12,906,395 |
| 25 Jan 2024 | 9.89 | 10.85 | 9.78 | 10.85 | 10.80 | 9,188,467 |
| 24 Jan 2024 | 10.07 | 10.11 | 9.56 | 9.86 | 9.82 | 5,272,154 |
| 23 Jan 2024 | 9.84 | 10.02 | 9.65 | 10.00 | 9.96 | 5,948,142 |
| 22 Jan 2024 | 10.40 | 10.50 | 9.86 | 9.86 | 9.82 | 7,908,265 |
| 19 Jan 2024 | 10.51 | 10.63 | 10.36 | 10.39 | 10.35 | 4,897,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.