Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.320 | 5.510 | 5.140 | 5.500 | 5.500 | 5,782,500 |
| 2026-10-22 | 5.500 | 5.560 | 5.320 | 5.350 | 5.350 | 3,660,300 |
| 2026-10-21 | 5.430 | 5.570 | 5.430 | 5.530 | 5.530 | 3,927,500 |
| 2026-10-20 | 5.260 | 5.440 | 5.260 | 5.430 | 5.430 | 4,760,900 |
| 2026-10-19 | 5.280 | 5.340 | 5.200 | 5.290 | 5.290 | 3,884,700 |
| 2026-10-16 | 5.410 | 5.460 | 5.310 | 5.320 | 5.320 | 4,249,300 |
| 2026-10-15 | 5.440 | 5.520 | 5.360 | 5.370 | 5.370 | 4,582,100 |
| 2026-10-14 | 5.620 | 5.700 | 5.540 | 5.560 | 5.560 | 3,150,800 |
| 2026-10-13 | 5.610 | 5.700 | 5.480 | 5.650 | 5.650 | 4,735,300 |
| 2026-10-12 | 5.780 | 5.820 | 5.650 | 5.670 | 5.670 | 4,053,100 |
| 2026-10-09 | 5.690 | 5.830 | 5.480 | 5.810 | 5.810 | 7,438,600 |
| 2026-10-08 | 5.860 | 5.870 | 5.690 | 5.690 | 5.690 | 4,258,500 |
| 2026-09-30 | 5.920 | 5.940 | 5.790 | 5.830 | 5.830 | 4,235,800 |
| 2026-09-29 | 5.830 | 5.960 | 5.780 | 5.870 | 5.870 | 4,979,589 |
| 2026-09-28 | 6.030 | 6.030 | 5.820 | 5.850 | 5.850 | 5,897,200 |
| 2026-09-24 | 6.110 | 6.220 | 6.020 | 6.050 | 6.050 | 5,309,402 |
| 2026-09-23 | 6.290 | 6.380 | 6.120 | 6.140 | 6.140 | 8,999,700 |
| 2026-09-22 | 6.130 | 6.320 | 6.020 | 6.240 | 6.240 | 10,026,450 |
| 2026-09-21 | 5.900 | 6.060 | 5.880 | 6.050 | 6.050 | 6,922,105 |
| 2026-09-18 | 5.970 | 6.010 | 5.870 | 5.910 | 5.910 | 9,482,900 |
| 2026-09-17 | 5.990 | 6.010 | 5.870 | 5.950 | 5.950 | 10,082,000 |
| 2026-09-16 | 6.010 | 6.140 | 5.880 | 6.060 | 6.060 | 14,799,850 |
| 2026-09-15 | 6.600 | 6.780 | 6.050 | 6.060 | 6.060 | 26,139,500 |
| 2026-09-14 | 6.100 | 6.640 | 6.100 | 6.640 | 6.640 | 20,999,641 |
| 2026-09-11 | 6.080 | 6.160 | 5.940 | 6.140 | 6.140 | 7,569,200 |
| 2026-09-10 | 5.910 | 6.140 | 5.840 | 6.090 | 6.090 | 5,318,500 |
| 2026-09-09 | 6.080 | 6.080 | 5.910 | 5.920 | 5.920 | 3,543,400 |
| 2026-09-08 | 6.040 | 6.140 | 6.020 | 6.080 | 6.080 | 3,158,100 |
| 2026-09-07 | 6.070 | 6.110 | 6.030 | 6.070 | 6.070 | 2,554,500 |
| 2026-09-04 | 6.070 | 6.190 | 6.030 | 6.070 | 6.070 | 5,237,202 |
| 2026-09-03 | 6.150 | 6.200 | 5.970 | 6.050 | 6.050 | 5,989,800 |
| 2026-09-02 | 6.220 | 6.250 | 6.080 | 6.150 | 6.150 | 7,181,244 |
| 2026-09-01 | 6.130 | 6.270 | 6.090 | 6.260 | 6.260 | 7,456,943 |
| 2026-08-31 | 5.950 | 6.190 | 5.910 | 6.130 | 6.130 | 6,790,244 |
| 2026-08-28 | 5.920 | 6.200 | 5.860 | 6.010 | 6.010 | 9,996,357 |
| 2026-08-27 | 5.860 | 6.030 | 5.840 | 5.930 | 5.930 | 6,701,844 |
| 2026-08-26 | 5.610 | 5.880 | 5.610 | 5.850 | 5.850 | 5,777,651 |
| 2026-08-25 | 5.460 | 5.670 | 5.460 | 5.650 | 5.650 | 3,834,151 |
| 2026-08-24 | 5.610 | 5.650 | 5.470 | 5.500 | 5.500 | 3,480,437 |
| 2026-08-21 | 5.640 | 5.660 | 5.520 | 5.610 | 5.610 | 3,530,944 |
| 2026-08-20 | 5.450 | 5.670 | 5.440 | 5.650 | 5.650 | 5,299,900 |
| 2026-08-19 | 5.580 | 5.610 | 5.380 | 5.400 | 5.400 | 5,264,959 |
| 2026-08-18 | 5.690 | 5.690 | 5.580 | 5.610 | 5.610 | 5,562,150 |
| 2026-08-17 | 5.750 | 5.750 | 5.620 | 5.710 | 5.710 | 3,520,500 |
| 2026-08-14 | 5.770 | 5.810 | 5.650 | 5.750 | 5.750 | 5,206,800 |
| 2026-08-13 | 5.940 | 5.960 | 5.780 | 5.790 | 5.790 | 5,316,900 |
| 2026-08-12 | 5.850 | 5.980 | 5.830 | 5.890 | 5.890 | 5,228,800 |
| 2026-08-11 | 5.830 | 5.870 | 5.720 | 5.850 | 5.850 | 4,805,800 |
| 2026-08-10 | 5.610 | 5.830 | 5.560 | 5.820 | 5.820 | 6,365,700 |
| 2026-08-07 | 5.720 | 5.760 | 5.550 | 5.630 | 5.630 | 6,950,100 |
| 2026-08-06 | 5.750 | 5.870 | 5.650 | 5.750 | 5.750 | 6,594,000 |
| 2026-08-05 | 5.710 | 5.810 | 5.660 | 5.800 | 5.800 | 7,968,305 |
| 2026-08-04 | 5.730 | 5.730 | 5.620 | 5.710 | 5.710 | 5,557,066 |
| 2026-08-03 | 5.590 | 5.700 | 5.540 | 5.680 | 5.680 | 7,853,705 |
| 2026-07-31 | 5.390 | 5.630 | 5.390 | 5.580 | 5.580 | 9,139,642 |
| 2026-07-30 | 5.330 | 5.470 | 5.300 | 5.370 | 5.370 | 7,390,400 |
| 2026-07-29 | 5.290 | 5.650 | 5.290 | 5.400 | 5.400 | 10,370,500 |
| 2026-07-28 | 5.070 | 5.320 | 5.050 | 5.270 | 5.270 | 6,816,800 |
| 2026-07-27 | 4.940 | 5.130 | 4.910 | 5.130 | 5.130 | 6,063,938 |
| 2026-07-24 | 5.040 | 5.100 | 4.940 | 4.950 | 4.950 | 5,163,500 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 0.0261 CNY |
| 2021-06-21 | 0.0250 CNY |
| 2020-06-22 | 0.0250 CNY |
| 2019-06-21 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.