Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9.810 | 10.540 | 9.660 | 9.980 | 9.980 | 43,027,192 |
| 2023-02-06 | 9.800 | 10.500 | 9.400 | 10.150 | 10.150 | 48,678,932 |
| 2023-02-03 | 9.130 | 9.800 | 9.100 | 9.530 | 9.530 | 30,913,774 |
| 2023-02-02 | 9.180 | 9.470 | 9.060 | 9.130 | 9.130 | 26,849,200 |
| 2023-02-01 | 8.540 | 9.440 | 8.490 | 9.390 | 9.390 | 34,107,914 |
| 2023-01-31 | 8.610 | 8.790 | 8.430 | 8.550 | 8.550 | 19,431,112 |
| 2023-01-30 | 8.220 | 8.390 | 8.190 | 8.380 | 8.380 | 7,484,735 |
| 2023-01-20 | 8.110 | 8.220 | 8.110 | 8.150 | 8.150 | 4,346,000 |
| 2023-01-19 | 7.970 | 8.130 | 7.890 | 8.110 | 8.110 | 4,792,716 |
| 2023-01-18 | 7.840 | 8.010 | 7.760 | 7.960 | 7.960 | 5,232,653 |
| 2023-01-17 | 7.920 | 7.930 | 7.790 | 7.830 | 7.830 | 2,629,500 |
| 2023-01-16 | 7.820 | 8.000 | 7.750 | 7.910 | 7.910 | 3,550,543 |
| 2023-01-13 | 7.780 | 7.850 | 7.700 | 7.770 | 7.770 | 2,233,366 |
| 2023-01-12 | 7.770 | 7.850 | 7.690 | 7.770 | 7.770 | 3,501,166 |
| 2023-01-11 | 7.970 | 7.970 | 7.700 | 7.750 | 7.750 | 3,059,000 |
| 2023-01-10 | 8.020 | 8.030 | 7.850 | 7.900 | 7.900 | 3,894,288 |
| 2023-01-09 | 8.010 | 8.110 | 7.980 | 8.020 | 8.020 | 2,446,100 |
| 2023-01-06 | 8.010 | 8.150 | 7.950 | 7.980 | 7.980 | 3,464,090 |
| 2023-01-05 | 8.040 | 8.090 | 7.990 | 8.030 | 8.030 | 3,801,090 |
| 2023-01-04 | 7.920 | 8.110 | 7.880 | 8.060 | 8.060 | 5,621,140 |
| 2023-01-03 | 7.590 | 7.920 | 7.560 | 7.910 | 7.910 | 6,877,605 |
| 2022-12-30 | 7.510 | 7.650 | 7.440 | 7.590 | 7.590 | 2,813,654 |
| 2022-12-29 | 7.470 | 7.590 | 7.440 | 7.470 | 7.470 | 2,955,347 |
| 2022-12-28 | 7.650 | 7.650 | 7.440 | 7.450 | 7.450 | 2,150,489 |
| 2022-12-27 | 7.650 | 7.680 | 7.550 | 7.600 | 7.600 | 2,194,084 |
| 2022-12-26 | 7.540 | 7.700 | 7.480 | 7.670 | 7.670 | 1,884,100 |
| 2022-12-23 | 7.470 | 7.670 | 7.410 | 7.580 | 7.580 | 2,430,363 |
| 2022-12-22 | 7.600 | 7.690 | 7.470 | 7.480 | 7.480 | 2,271,300 |
| 2022-12-21 | 7.640 | 7.690 | 7.500 | 7.570 | 7.570 | 3,887,610 |
| 2022-12-20 | 7.780 | 7.820 | 7.580 | 7.680 | 7.680 | 2,293,200 |
| 2022-12-19 | 7.860 | 7.860 | 7.600 | 7.660 | 7.660 | 2,782,784 |
| 2022-12-16 | 8.070 | 8.070 | 7.760 | 7.790 | 7.790 | 4,220,000 |
| 2022-12-15 | 8.080 | 8.190 | 7.870 | 8.070 | 8.070 | 4,487,794 |
| 2022-12-14 | 7.950 | 8.130 | 7.920 | 7.980 | 7.980 | 3,884,425 |
| 2022-12-13 | 8.100 | 8.190 | 7.950 | 8.000 | 8.000 | 4,105,159 |
| 2022-12-12 | 7.970 | 8.150 | 7.930 | 8.110 | 8.110 | 4,489,107 |
| 2022-12-09 | 8.130 | 8.130 | 7.970 | 8.010 | 8.010 | 3,253,800 |
| 2022-12-08 | 8.290 | 8.400 | 8.070 | 8.110 | 8.110 | 4,598,000 |
| 2022-12-07 | 8.290 | 8.360 | 8.230 | 8.260 | 8.260 | 2,577,700 |
| 2022-12-06 | 8.430 | 8.490 | 8.250 | 8.290 | 8.290 | 3,808,214 |
| 2022-12-05 | 8.350 | 8.510 | 8.340 | 8.430 | 8.430 | 4,161,999 |
| 2022-12-02 | 8.180 | 8.430 | 8.160 | 8.320 | 8.320 | 5,511,871 |
| 2022-12-01 | 8.150 | 8.260 | 8.140 | 8.230 | 8.230 | 3,882,517 |
| 2022-11-30 | 8.180 | 8.230 | 8.050 | 8.130 | 8.130 | 4,432,279 |
| 2022-11-29 | 8.150 | 8.230 | 8.060 | 8.200 | 8.200 | 3,411,497 |
| 2022-11-28 | 7.980 | 8.170 | 7.960 | 8.070 | 8.070 | 4,630,384 |
| 2022-11-25 | 8.170 | 8.240 | 8.040 | 8.070 | 8.070 | 3,364,096 |
| 2022-11-24 | 8.220 | 8.370 | 8.130 | 8.170 | 8.170 | 4,216,962 |
| 2022-11-23 | 8.380 | 8.440 | 8.080 | 8.170 | 8.170 | 5,428,312 |
| 2022-11-22 | 8.500 | 8.560 | 8.310 | 8.370 | 8.370 | 6,101,506 |
| 2022-11-21 | 8.520 | 8.640 | 8.380 | 8.500 | 8.500 | 6,667,071 |
| 2022-11-18 | 8.800 | 8.870 | 8.500 | 8.520 | 8.520 | 9,727,977 |
| 2022-11-17 | 8.650 | 8.810 | 8.540 | 8.760 | 8.760 | 10,689,888 |
| 2022-11-16 | 8.470 | 8.730 | 8.400 | 8.650 | 8.650 | 11,274,170 |
| 2022-11-15 | 8.400 | 8.590 | 8.370 | 8.460 | 8.460 | 9,040,482 |
| 2022-11-14 | 8.200 | 8.440 | 8.190 | 8.380 | 8.380 | 7,514,983 |
| 2022-11-11 | 8.650 | 8.670 | 8.250 | 8.290 | 8.290 | 12,541,565 |
| 2022-11-10 | 8.060 | 8.450 | 8.060 | 8.390 | 8.390 | 12,805,170 |
| 2022-11-09 | 8.140 | 8.220 | 8.030 | 8.160 | 8.160 | 3,757,513 |
| 2022-11-08 | 8.090 | 8.190 | 7.950 | 8.190 | 8.190 | 5,720,768 |
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.