Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.020	9.060	8.970	9.020	9.020	3,249,301
2023-08-01	9.020	9.100	8.890	9.050	9.050	4,643,320
2023-07-31	9.000	9.080	8.890	9.030	9.030	4,577,943
2023-07-28	8.860	9.030	8.740	9.010	9.010	5,758,410
2023-07-27	9.040	9.060	8.860	8.890	8.890	4,664,113
2023-07-26	9.250	9.290	9.000	9.040	9.040	5,397,500
2023-07-25	8.990	9.280	8.940	9.260	9.260	7,156,213
2023-07-24	8.770	9.060	8.760	8.910	8.910	5,667,759
2023-07-21	8.980	9.060	8.810	8.830	8.830	5,147,963
2023-07-20	9.230	9.270	8.940	9.010	9.010	5,148,250
2023-07-19	9.170	9.290	9.150	9.220	9.220	3,943,559
2023-07-18	9.340	9.360	9.160	9.170	9.170	5,488,300
2023-07-17	9.470	9.610	9.270	9.330	9.330	8,322,690
2023-07-14	8.970	9.690	8.960	9.530	9.530	15,242,665
2023-07-13	8.880	9.020	8.790	8.980	8.980	5,446,569
2023-07-12	9.070	9.110	8.800	8.880	8.880	4,884,692
2023-07-11	9.020	9.130	8.980	9.070	9.070	3,318,743
2023-07-10	9.070	9.110	8.950	9.030	9.030	4,117,200
2023-07-07	9.240	9.240	8.900	9.060	9.060	4,662,898
2023-07-06	9.260	9.420	9.110	9.250	9.250	4,373,837
2023-07-05	9.430	9.530	9.210	9.240	9.240	5,046,200
2023-07-04	9.390	9.450	9.310	9.430	9.430	3,819,230
2023-07-03	9.540	9.610	9.120	9.410	9.410	7,180,000
2023-06-30	9.460	9.660	9.360	9.550	9.550	6,397,223
2023-06-29	9.300	9.520	9.220	9.460	9.460	5,828,702
2023-06-28	9.500	9.570	8.990	9.310	9.310	6,658,000
2023-06-27	9.370	9.600	9.280	9.570	9.570	6,086,188
2023-06-26	9.760	9.850	9.300	9.370	9.370	8,225,865
2023-06-21	10.150	10.170	9.830	9.870	9.870	7,755,239
2023-06-20	10.110	10.260	9.970	10.200	10.200	9,588,921
2023-06-19	9.950	10.220	9.910	10.170	10.170	9,654,302
2023-06-16	9.890	10.050	9.750	9.940	9.940	6,298,700
2023-06-15	10.010	10.050	9.810	9.890	9.890	6,393,350
2023-06-14	10.090	10.200	9.930	10.010	10.010	6,971,400
2023-06-13	10.080	10.190	9.950	10.110	10.110	8,506,400
2023-06-12	9.980	10.110	9.940	10.080	10.080	12,341,400
2023-06-09	9.900	10.060	9.840	9.960	9.960	5,585,076
2023-06-08	10.000	10.060	9.750	9.900	9.900	6,660,048
2023-06-07	9.750	10.080	9.710	10.020	10.020	8,128,400
2023-06-06	9.980	10.050	9.720	9.780	9.780	7,076,328
2023-06-05	9.920	10.050	9.870	9.990	9.990	7,165,832
2023-06-02	9.870	10.020	9.780	9.920	9.920	9,874,969
2023-06-01	9.550	9.940	9.460	9.850	9.850	13,887,019
2023-05-31	9.470	9.630	9.430	9.580	9.580	8,354,134
2023-05-30	9.250	9.450	9.050	9.430	9.430	9,371,305
2023-05-29	9.150	9.230	9.080	9.200	9.200	6,401,400
2023-05-26	8.830	9.130	8.800	9.120	9.120	6,100,713
2023-05-25	8.880	9.080	8.720	8.890	8.890	6,055,100
2023-05-24	8.920	9.000	8.800	8.930	8.930	4,897,028
2023-05-23	9.220	9.220	8.880	8.900	8.900	5,856,791
2023-05-22	9.130	9.230	9.060	9.210	9.210	5,191,771
2023-05-19	9.120	9.220	9.060	9.170	9.170	6,824,572
2023-05-18	8.800	9.220	8.780	9.150	9.150	7,929,342
2023-05-17	8.650	8.870	8.600	8.840	8.840	5,099,100
2023-05-16	8.940	8.940	8.600	8.700	8.700	6,578,944
2023-05-15	9.090	9.090	8.700	8.960	8.960	6,436,900
2023-05-12	9.150	9.240	9.010	9.050	9.050	4,937,625
2023-05-11	9.070	9.280	9.070	9.150	9.150	6,708,025
2023-05-10	9.020	9.270	8.990	9.090	9.090	6,246,324
2023-05-09	9.210	9.320	9.070	9.100	9.100	8,046,969

← NewerPage 14 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.