Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.180	9.370	9.080	9.330	9.330	8,715,737
2023-05-05	9.020	9.300	8.930	9.230	9.230	9,134,612
2023-05-04	9.140	9.260	8.840	9.050	9.050	8,985,557
2023-04-28	8.720	9.180	8.670	9.100	9.100	9,825,095
2023-04-27	8.740	8.990	8.650	8.770	8.770	7,736,021
2023-04-26	8.900	9.070	8.650	8.840	8.840	10,490,866
2023-04-25	9.090	9.280	8.800	8.990	8.990	12,266,690
2023-04-24	9.030	9.320	9.030	9.150	9.150	8,515,321
2023-04-21	10.050	10.050	9.100	9.140	9.140	18,478,693
2023-04-20	9.930	10.080	9.760	10.050	10.050	13,593,856
2023-04-19	9.960	10.320	9.820	10.020	10.020	15,845,451
2023-04-18	10.200	10.250	9.640	9.970	9.970	16,739,839
2023-04-17	10.760	10.980	10.020	10.170	10.170	30,917,848
2023-04-14	10.700	11.440	10.480	10.890	10.890	46,437,028
2023-04-13	10.280	10.750	10.280	10.470	10.470	17,301,974
2023-04-12	10.090	10.540	9.990	10.400	10.400	14,032,925
2023-04-11	9.920	10.190	9.730	10.080	10.080	10,114,269
2023-04-10	10.600	10.600	9.800	9.850	9.850	15,934,047
2023-04-07	10.220	10.530	9.980	10.500	10.500	15,020,300
2023-04-06	10.210	10.300	10.040	10.160	10.160	12,055,591
2023-04-04	10.450	10.640	10.350	10.510	10.510	16,151,050
2023-04-03	10.100	10.490	10.030	10.460	10.460	15,441,961
2023-03-31	9.990	10.230	9.810	10.170	10.170	12,155,476
2023-03-30	10.360	10.360	9.880	9.940	9.940	15,739,458
2023-03-29	10.340	10.600	10.210	10.400	10.400	15,725,023
2023-03-28	10.710	10.730	10.200	10.340	10.340	25,296,436
2023-03-27	10.430	10.890	10.330	10.860	10.860	26,956,178
2023-03-24	10.290	10.450	10.090	10.360	10.360	15,539,836
2023-03-23	10.300	10.360	10.100	10.270	10.270	13,281,344
2023-03-22	10.000	10.360	9.960	10.350	10.350	17,208,492
2023-03-21	9.810	10.070	9.640	10.030	10.030	10,983,694
2023-03-20	9.950	10.050	9.770	9.800	9.800	13,152,500
2023-03-17	9.570	9.970	9.520	9.830	9.830	14,101,104
2023-03-16	9.530	9.670	9.350	9.510	9.510	7,210,400
2023-03-15	9.850	9.920	9.500	9.580	9.580	9,075,984
2023-03-14	10.000	10.080	9.630	9.780	9.780	12,960,733
2023-03-13	9.720	10.090	9.550	10.010	10.010	16,926,981
2023-03-10	9.710	9.880	9.670	9.680	9.680	11,016,094
2023-03-09	9.570	9.880	9.350	9.880	9.880	12,853,700
2023-03-08	9.390	9.610	9.360	9.600	9.600	10,004,040
2023-03-07	9.620	9.700	9.350	9.370	9.370	9,307,979
2023-03-06	9.860	9.860	9.540	9.620	9.620	13,062,666
2023-03-03	9.950	10.040	9.690	9.810	9.810	10,235,030
2023-03-02	10.000	10.080	9.890	10.000	10.000	12,799,615
2023-03-01	9.650	10.020	9.610	9.990	9.990	14,354,803
2023-02-28	9.660	9.770	9.560	9.660	9.660	11,285,896
2023-02-27	9.630	9.790	9.480	9.490	9.490	7,917,005
2023-02-24	9.670	9.830	9.620	9.690	9.690	9,511,883
2023-02-23	9.990	10.000	9.610	9.640	9.640	12,249,976
2023-02-22	9.870	10.020	9.650	9.920	9.920	15,867,683
2023-02-21	10.110	10.340	9.860	9.990	9.990	19,686,484
2023-02-20	10.120	10.300	9.920	10.190	10.190	18,652,735
2023-02-17	10.290	10.460	9.920	10.090	10.090	29,779,503
2023-02-16	10.500	10.650	10.100	10.110	10.110	42,086,536
2023-02-15	10.040	10.880	10.040	10.790	10.790	50,713,786
2023-02-14	10.390	10.790	10.250	10.340	10.340	38,865,447
2023-02-13	10.140	10.450	9.940	10.340	10.340	28,723,817
2023-02-10	10.140	10.530	10.100	10.260	10.260	31,191,208
2023-02-09	9.830	10.400	9.690	10.310	10.310	38,742,869
2023-02-08	10.100	10.920	9.990	10.360	10.360	49,021,955

← NewerPage 15 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.