Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.150 | 6.270 | 6.100 | 6.160 | 6.160 | 7,379,317 |
| 2024-04-30 | 6.150 | 6.220 | 5.920 | 6.070 | 6.070 | 8,828,317 |
| 2024-04-29 | 5.980 | 6.120 | 5.910 | 6.100 | 6.100 | 8,150,604 |
| 2024-04-26 | 5.580 | 5.920 | 5.560 | 5.880 | 5.880 | 11,027,402 |
| 2024-04-25 | 5.570 | 5.640 | 5.420 | 5.570 | 5.570 | 7,248,600 |
| 2024-04-24 | 5.260 | 5.570 | 5.260 | 5.570 | 5.570 | 6,972,948 |
| 2024-04-23 | 5.100 | 5.340 | 5.070 | 5.280 | 5.280 | 7,017,633 |
| 2024-04-22 | 5.080 | 5.120 | 4.840 | 5.110 | 5.110 | 9,072,700 |
| 2024-04-19 | 5.260 | 5.280 | 5.080 | 5.150 | 5.150 | 5,435,196 |
| 2024-04-18 | 5.380 | 5.380 | 5.140 | 5.240 | 5.240 | 6,536,650 |
| 2024-04-17 | 4.830 | 5.330 | 4.820 | 5.320 | 5.320 | 10,019,204 |
| 2024-04-16 | 5.290 | 5.350 | 4.720 | 4.740 | 4.740 | 10,752,132 |
| 2024-04-15 | 5.800 | 5.910 | 5.240 | 5.370 | 5.370 | 9,772,375 |
| 2024-04-12 | 6.000 | 6.070 | 5.840 | 5.850 | 5.850 | 4,772,909 |
| 2024-04-11 | 5.970 | 6.110 | 5.880 | 5.970 | 5.970 | 4,546,886 |
| 2024-04-10 | 6.180 | 6.220 | 5.910 | 5.990 | 5.990 | 5,484,800 |
| 2024-04-09 | 6.180 | 6.240 | 6.070 | 6.200 | 6.200 | 5,573,400 |
| 2024-04-08 | 6.420 | 6.420 | 6.120 | 6.170 | 6.170 | 6,704,900 |
| 2024-04-03 | 6.620 | 6.620 | 6.320 | 6.410 | 6.410 | 6,347,423 |
| 2024-04-02 | 6.730 | 6.750 | 6.540 | 6.630 | 6.630 | 5,517,774 |
| 2024-04-01 | 6.660 | 6.730 | 6.600 | 6.720 | 6.720 | 6,479,693 |
| 2024-03-29 | 6.500 | 6.590 | 6.350 | 6.590 | 6.590 | 5,561,000 |
| 2024-03-28 | 6.160 | 6.590 | 6.120 | 6.500 | 6.500 | 10,199,278 |
| 2024-03-27 | 6.530 | 6.540 | 6.170 | 6.200 | 6.200 | 7,714,678 |
| 2024-03-26 | 6.680 | 6.770 | 6.390 | 6.540 | 6.540 | 7,222,600 |
| 2024-03-25 | 6.930 | 7.000 | 6.650 | 6.700 | 6.700 | 9,094,800 |
| 2024-03-22 | 6.990 | 7.030 | 6.770 | 6.930 | 6.930 | 9,233,596 |
| 2024-03-21 | 7.100 | 7.180 | 6.890 | 7.000 | 7.000 | 9,986,800 |
| 2024-03-20 | 6.880 | 7.140 | 6.800 | 7.090 | 7.090 | 9,922,144 |
| 2024-03-19 | 6.800 | 6.910 | 6.760 | 6.850 | 6.850 | 8,466,300 |
| 2024-03-18 | 6.670 | 6.820 | 6.620 | 6.820 | 6.820 | 7,942,500 |
| 2024-03-15 | 6.560 | 6.650 | 6.420 | 6.630 | 6.630 | 6,694,912 |
| 2024-03-14 | 6.690 | 6.810 | 6.440 | 6.570 | 6.570 | 8,119,589 |
| 2024-03-13 | 6.680 | 6.840 | 6.610 | 6.730 | 6.730 | 10,559,865 |
| 2024-03-12 | 6.420 | 6.690 | 6.420 | 6.680 | 6.680 | 11,218,400 |
| 2024-03-11 | 6.250 | 6.420 | 6.200 | 6.420 | 6.420 | 7,075,704 |
| 2024-03-08 | 6.150 | 6.300 | 6.080 | 6.280 | 6.280 | 6,626,700 |
| 2024-03-07 | 6.280 | 6.390 | 6.110 | 6.160 | 6.160 | 7,806,694 |
| 2024-03-06 | 6.140 | 6.360 | 6.090 | 6.230 | 6.230 | 8,882,597 |
| 2024-03-05 | 6.290 | 6.360 | 6.140 | 6.150 | 6.150 | 8,030,685 |
| 2024-03-04 | 6.440 | 6.510 | 6.150 | 6.360 | 6.360 | 11,913,550 |
| 2024-03-01 | 6.350 | 6.430 | 6.150 | 6.390 | 6.390 | 14,783,580 |
| 2024-02-29 | 5.800 | 6.250 | 5.690 | 6.240 | 6.240 | 19,129,664 |
| 2024-02-28 | 6.800 | 7.270 | 5.890 | 5.970 | 5.970 | 25,549,363 |
| 2024-02-27 | 6.630 | 6.880 | 6.510 | 6.880 | 6.880 | 12,715,108 |
| 2024-02-26 | 6.640 | 6.900 | 6.350 | 6.640 | 6.640 | 16,544,990 |
| 2024-02-23 | 6.190 | 6.580 | 6.140 | 6.570 | 6.570 | 13,512,044 |
| 2024-02-22 | 5.740 | 6.160 | 5.740 | 6.130 | 6.130 | 13,292,476 |
| 2024-02-21 | 5.530 | 5.970 | 5.480 | 5.710 | 5.710 | 12,152,660 |
| 2024-02-20 | 5.430 | 5.600 | 5.330 | 5.600 | 5.600 | 12,364,719 |
| 2024-02-19 | 5.340 | 5.620 | 5.330 | 5.450 | 5.450 | 17,742,590 |
| 2024-02-08 | 4.690 | 5.240 | 4.520 | 5.210 | 5.210 | 24,865,388 |
| 2024-02-07 | 4.900 | 5.150 | 4.510 | 4.680 | 4.680 | 25,953,230 |
| 2024-02-06 | 4.670 | 5.130 | 4.340 | 4.880 | 4.880 | 18,067,916 |
| 2024-02-05 | 5.880 | 5.880 | 4.810 | 5.000 | 5.000 | 18,910,082 |
| 2024-02-02 | 6.250 | 6.460 | 5.600 | 5.930 | 5.930 | 11,406,091 |
| 2024-02-01 | 6.270 | 6.420 | 6.090 | 6.260 | 6.260 | 9,084,534 |
| 2024-01-31 | 6.830 | 7.020 | 6.280 | 6.330 | 6.330 | 11,831,878 |
| 2024-01-30 | 7.180 | 7.350 | 7.060 | 7.080 | 7.080 | 4,720,900 |
| 2024-01-29 | 7.740 | 7.810 | 7.260 | 7.280 | 7.280 | 6,130,163 |
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.