Shanghai Dragonnet Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	7.740	7.960	7.700	7.750	7.750	7,384,067
2024-01-25	7.480	7.780	7.360	7.740	7.740	8,870,000
2024-01-24	7.300	7.490	7.030	7.480	7.480	6,910,631
2024-01-23	7.220	7.310	7.050	7.230	7.230	6,774,401
2024-01-22	7.810	7.850	7.180	7.230	7.230	5,761,034
2024-01-19	7.950	8.000	7.780	7.800	7.800	3,944,332
2024-01-18	8.110	8.110	7.720	7.960	7.960	6,228,900
2024-01-17	8.190	8.290	8.050	8.060	8.060	3,754,600
2024-01-16	8.280	8.290	8.030	8.210	8.210	4,928,336
2024-01-15	8.280	8.330	8.200	8.260	8.260	4,171,149
2024-01-12	8.490	8.560	8.290	8.320	8.320	5,416,400
2024-01-11	8.240	8.540	8.200	8.530	8.530	4,838,843
2024-01-10	8.410	8.470	8.200	8.250	8.250	4,487,882
2024-01-09	8.530	8.620	8.420	8.490	8.490	4,485,500
2024-01-08	8.670	8.680	8.470	8.470	8.470	4,942,700
2024-01-05	8.910	8.910	8.610	8.680	8.680	4,486,300
2024-01-04	8.810	8.920	8.680	8.850	8.850	5,683,300
2024-01-03	8.800	8.850	8.680	8.800	8.800	4,712,681
2024-01-02	8.850	8.950	8.750	8.840	8.840	4,820,300
2023-12-29	8.650	8.830	8.650	8.820	8.820	4,703,652
2023-12-28	8.580	8.730	8.390	8.640	8.640	6,031,855
2023-12-27	8.360	8.610	8.330	8.590	8.590	5,547,333
2023-12-26	8.640	8.660	8.250	8.300	8.300	5,481,071
2023-12-25	8.670	8.930	8.490	8.540	8.540	6,377,985
2023-12-22	9.020	9.060	8.570	8.610	8.610	7,786,518
2023-12-21	8.940	9.090	8.790	9.040	9.040	5,595,962
2023-12-20	9.190	9.290	8.970	9.000	9.000	5,101,856
2023-12-19	9.140	9.260	9.070	9.210	9.210	4,327,706
2023-12-18	9.240	9.370	9.100	9.140	9.140	5,359,600
2023-12-15	9.380	9.420	9.140	9.290	9.290	5,572,527
2023-12-14	9.430	9.560	9.320	9.350	9.350	6,423,107
2023-12-13	9.600	9.700	9.400	9.430	9.430	6,312,832
2023-12-12	9.540	9.660	9.490	9.620	9.620	9,323,280
2023-12-11	9.380	9.550	9.220	9.550	9.550	8,631,130
2023-12-08	9.630	9.730	9.360	9.410	9.410	11,672,014
2023-12-07	9.260	9.580	9.230	9.530	9.530	9,977,900
2023-12-06	9.210	9.380	9.030	9.270	9.270	6,819,500
2023-12-05	9.520	9.550	9.180	9.200	9.200	7,190,003
2023-12-04	9.480	9.660	9.460	9.560	9.560	8,493,936
2023-12-01	9.140	9.510	9.120	9.480	9.480	8,769,403
2023-11-30	9.230	9.300	9.020	9.140	9.140	7,408,500
2023-11-29	9.350	9.400	9.220	9.250	9.250	8,251,932
2023-11-28	9.400	9.500	9.260	9.410	9.410	9,220,521
2023-11-27	9.250	9.530	9.250	9.410	9.410	9,995,994
2023-11-24	9.600	9.620	9.290	9.370	9.370	17,219,999
2023-11-23	9.750	9.800	9.460	9.590	9.590	31,269,060
2023-11-22	9.500	10.240	9.480	9.950	9.950	32,461,612
2023-11-21	9.660	9.750	9.490	9.530	9.530	7,486,292
2023-11-20	9.580	9.750	9.530	9.650	9.650	6,514,650
2023-11-17	9.540	9.600	9.410	9.560	9.560	5,486,674
2023-11-16	9.520	9.660	9.460	9.530	9.530	6,111,260
2023-11-15	9.670	9.760	9.510	9.550	9.550	7,631,038
2023-11-14	9.550	9.630	9.460	9.630	9.630	7,866,897
2023-11-13	9.250	9.550	9.250	9.500	9.500	8,266,085
2023-11-10	9.320	9.380	9.230	9.270	9.270	7,023,171
2023-11-09	9.250	9.500	9.250	9.400	9.400	9,474,239
2023-11-08	9.180	9.450	9.130	9.300	9.300	8,969,953
2023-11-07	9.040	9.190	8.960	9.140	9.140	6,170,841
2023-11-06	8.710	9.090	8.700	9.080	9.080	9,129,228
2023-11-03	8.440	8.720	8.440	8.660	8.660	7,235,200

← NewerPage 12 of 21 · 1,220 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.