Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.570	8.690	8.430	8.440	8.440	5,718,000
2023-11-01	8.500	8.660	8.450	8.540	8.540	6,948,400
2023-10-31	8.500	8.620	8.410	8.460	8.460	8,452,369
2023-10-30	8.200	8.530	8.190	8.490	8.490	12,060,056
2023-10-27	8.780	8.820	8.090	8.250	8.250	20,446,463
2023-10-26	8.700	8.870	8.680	8.840	8.840	6,911,642
2023-10-25	8.590	8.930	8.490	8.800	8.800	7,064,936
2023-10-24	8.380	8.670	8.230	8.570	8.570	7,335,900
2023-10-23	8.590	8.690	8.290	8.330	8.330	5,860,846
2023-10-20	8.870	9.000	8.580	8.620	8.620	9,004,000
2023-10-19	8.940	9.200	8.850	8.880	8.880	7,987,700
2023-10-18	9.070	9.070	8.760	8.960	8.960	7,172,900
2023-10-17	9.030	9.180	9.000	9.100	9.100	6,293,551
2023-10-16	9.030	9.150	8.910	9.030	9.030	6,104,634
2023-10-13	9.110	9.140	8.990	9.010	9.010	7,007,500
2023-10-12	9.310	9.350	9.140	9.150	9.150	7,107,099
2023-10-11	9.330	9.390	9.140	9.290	9.290	7,483,758
2023-10-10	9.170	9.360	9.110	9.300	9.300	8,207,642
2023-10-09	9.000	9.200	8.940	9.150	9.150	8,674,904
2023-09-28	8.790	9.040	8.790	9.000	9.000	7,128,947
2023-09-27	8.800	8.950	8.700	8.790	8.790	8,223,230
2023-09-26	8.650	8.930	8.580	8.810	8.810	13,194,858
2023-09-25	8.670	8.800	8.580	8.650	8.650	11,368,115
2023-09-22	8.230	8.720	8.140	8.680	8.680	20,489,562
2023-09-21	8.230	8.370	8.130	8.140	8.140	17,630,431
2023-09-20	8.500	8.660	8.020	8.020	8.020	31,233,500
2023-09-19	9.120	9.120	8.810	8.830	8.830	9,987,284
2023-09-18	9.170	9.230	9.050	9.070	9.070	8,159,436
2023-09-15	9.330	9.360	9.130	9.170	9.170	7,842,579
2023-09-14	9.440	9.460	9.210	9.330	9.330	9,399,285
2023-09-13	9.800	9.810	9.310	9.420	9.420	14,499,889
2023-09-12	9.920	10.000	9.710	9.780	9.780	14,194,201
2023-09-11	10.060	10.080	9.780	9.910	9.910	18,499,800
2023-09-08	9.850	10.110	9.600	10.110	10.110	23,509,253
2023-09-07	9.680	10.130	9.610	9.960	9.960	23,562,757
2023-09-06	9.770	9.770	9.480	9.720	9.720	14,611,203
2023-09-05	10.000	10.110	9.780	9.850	9.850	14,125,174
2023-09-04	9.870	10.090	9.850	10.000	10.000	15,073,807
2023-09-01	10.260	10.290	9.780	9.860	9.860	18,291,802
2023-08-31	10.250	10.290	10.080	10.130	10.130	19,182,394
2023-08-30	10.110	10.390	9.880	10.290	10.290	32,607,344
2023-08-29	9.550	10.290	9.390	10.180	10.180	38,014,697
2023-08-28	11.180	11.300	9.960	9.980	9.980	39,634,777
2023-08-25	10.310	10.480	9.800	9.940	9.940	37,937,889
2023-08-24	10.820	11.110	10.480	10.590	10.590	42,653,609
2023-08-23	11.150	11.300	10.700	10.750	10.750	44,679,018
2023-08-22	10.920	11.700	10.910	11.360	11.360	65,265,963
2023-08-21	10.530	11.060	10.310	10.600	10.600	46,272,941
2023-08-18	11.450	11.840	10.530	10.530	10.530	63,068,591
2023-08-17	10.700	12.550	10.680	11.710	11.710	82,293,343
2023-08-16	10.900	11.280	10.510	10.760	10.760	55,618,116
2023-08-15	11.150	11.470	10.630	11.340	11.340	70,355,853
2023-08-14	10.260	11.970	10.260	11.570	11.570	83,792,078
2023-08-11	10.200	11.320	9.880	10.790	10.790	78,887,180
2023-08-10	9.520	10.960	9.440	10.440	10.440	57,364,416
2023-08-09	9.360	9.540	9.310	9.370	9.370	5,592,500
2023-08-08	9.400	9.560	9.370	9.420	9.420	6,262,986
2023-08-07	9.400	9.500	9.340	9.430	9.430	7,573,709
2023-08-04	9.030	9.390	9.010	9.300	9.300	9,594,827
2023-08-03	8.960	9.090	8.940	9.030	9.030	3,506,999

← NewerPage 13 of 21 · 1,212 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.