Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.100 | 8.210 | 8.030 | 8.110 | 8.110 | 4,176,368 |
| 2022-11-04 | 8.150 | 8.150 | 7.950 | 8.100 | 8.100 | 5,308,835 |
| 2022-11-03 | 8.140 | 8.220 | 8.010 | 8.090 | 8.090 | 5,563,385 |
| 2022-11-02 | 8.190 | 8.300 | 8.130 | 8.210 | 8.210 | 5,856,866 |
| 2022-11-01 | 8.180 | 8.230 | 8.070 | 8.210 | 8.210 | 6,943,129 |
| 2022-10-31 | 7.970 | 8.240 | 7.940 | 8.200 | 8.200 | 9,661,284 |
| 2022-10-28 | 8.050 | 8.170 | 7.870 | 7.880 | 7.880 | 7,235,766 |
| 2022-10-27 | 7.960 | 8.160 | 7.880 | 8.060 | 8.060 | 6,707,578 |
| 2022-10-26 | 7.700 | 8.020 | 7.690 | 7.970 | 7.970 | 5,472,333 |
| 2022-10-25 | 7.700 | 7.800 | 7.570 | 7.680 | 7.680 | 3,861,644 |
| 2022-10-24 | 7.890 | 8.030 | 7.680 | 7.730 | 7.730 | 4,690,100 |
| 2022-10-21 | 7.950 | 7.970 | 7.810 | 7.870 | 7.870 | 3,827,316 |
| 2022-10-20 | 7.920 | 8.040 | 7.860 | 7.920 | 7.920 | 4,981,169 |
| 2022-10-19 | 7.990 | 8.060 | 7.870 | 7.910 | 7.910 | 5,710,094 |
| 2022-10-18 | 8.040 | 8.050 | 7.890 | 8.000 | 8.000 | 7,391,676 |
| 2022-10-17 | 7.750 | 8.190 | 7.620 | 8.050 | 8.050 | 9,517,417 |
| 2022-10-14 | 7.500 | 7.850 | 7.440 | 7.760 | 7.760 | 7,742,418 |
| 2022-10-13 | 7.300 | 7.610 | 7.230 | 7.500 | 7.500 | 5,173,169 |
| 2022-10-12 | 7.140 | 7.330 | 7.040 | 7.320 | 7.320 | 3,016,726 |
| 2022-10-11 | 7.020 | 7.150 | 6.960 | 7.120 | 7.120 | 2,282,843 |
| 2022-10-10 | 7.100 | 7.130 | 6.970 | 7.020 | 7.020 | 1,891,600 |
| 2022-09-30 | 7.110 | 7.150 | 7.050 | 7.070 | 7.070 | 1,542,976 |
| 2022-09-29 | 7.220 | 7.220 | 7.050 | 7.060 | 7.060 | 1,958,522 |
| 2022-09-28 | 7.220 | 7.240 | 7.120 | 7.120 | 7.120 | 2,233,600 |
| 2022-09-27 | 6.950 | 7.260 | 6.950 | 7.250 | 7.250 | 3,540,723 |
| 2022-09-26 | 7.150 | 7.160 | 6.930 | 6.940 | 6.940 | 3,655,800 |
| 2022-09-23 | 7.540 | 7.540 | 7.200 | 7.200 | 7.200 | 2,702,820 |
| 2022-09-22 | 7.370 | 7.550 | 7.350 | 7.470 | 7.470 | 3,375,954 |
| 2022-09-21 | 7.250 | 7.430 | 7.140 | 7.410 | 7.410 | 3,021,600 |
| 2022-09-20 | 7.180 | 7.350 | 7.120 | 7.310 | 7.310 | 2,243,250 |
| 2022-09-19 | 7.390 | 7.400 | 7.050 | 7.180 | 7.180 | 4,204,082 |
| 2022-09-16 | 7.440 | 7.600 | 7.250 | 7.350 | 7.350 | 3,350,297 |
| 2022-09-15 | 7.560 | 7.590 | 7.290 | 7.430 | 7.430 | 3,625,995 |
| 2022-09-14 | 7.510 | 7.590 | 7.440 | 7.540 | 7.540 | 3,061,318 |
| 2022-09-13 | 7.630 | 7.690 | 7.560 | 7.600 | 7.600 | 2,598,498 |
| 2022-09-09 | 7.600 | 7.670 | 7.550 | 7.620 | 7.620 | 2,670,255 |
| 2022-09-08 | 7.710 | 7.730 | 7.600 | 7.620 | 7.620 | 2,587,499 |
| 2022-09-07 | 7.710 | 7.720 | 7.640 | 7.690 | 7.690 | 3,521,487 |
| 2022-09-06 | 7.770 | 7.780 | 7.650 | 7.720 | 7.720 | 5,024,500 |
| 2022-09-05 | 7.800 | 7.870 | 7.680 | 7.770 | 7.770 | 3,355,900 |
| 2022-09-02 | 7.630 | 7.810 | 7.610 | 7.790 | 7.790 | 4,250,038 |
| 2022-09-01 | 7.700 | 7.800 | 7.590 | 7.610 | 7.610 | 3,725,807 |
| 2022-08-31 | 7.760 | 7.850 | 7.640 | 7.650 | 7.650 | 4,298,958 |
| 2022-08-30 | 7.700 | 7.840 | 7.660 | 7.770 | 7.770 | 3,806,150 |
| 2022-08-29 | 7.680 | 7.720 | 7.510 | 7.710 | 7.710 | 3,716,850 |
| 2022-08-26 | 7.850 | 7.920 | 7.690 | 7.730 | 7.730 | 4,929,435 |
| 2022-08-25 | 7.980 | 8.050 | 7.800 | 7.880 | 7.880 | 3,637,939 |
| 2022-08-24 | 8.270 | 8.270 | 7.950 | 7.970 | 7.970 | 6,569,079 |
| 2022-08-23 | 8.210 | 8.270 | 8.160 | 8.270 | 8.270 | 3,075,688 |
| 2022-08-22 | 8.280 | 8.350 | 8.120 | 8.250 | 8.250 | 4,385,584 |
| 2022-08-19 | 8.310 | 8.430 | 8.240 | 8.350 | 8.350 | 7,134,251 |
| 2022-08-18 | 8.240 | 8.330 | 8.080 | 8.300 | 8.300 | 5,572,246 |
| 2022-08-17 | 8.220 | 8.270 | 8.160 | 8.240 | 8.240 | 3,718,365 |
| 2022-08-16 | 8.280 | 8.340 | 8.180 | 8.220 | 8.220 | 5,331,400 |
| 2022-08-15 | 8.400 | 8.400 | 8.230 | 8.270 | 8.270 | 4,425,677 |
| 2022-08-12 | 8.320 | 8.440 | 8.320 | 8.350 | 8.350 | 5,316,099 |
| 2022-08-11 | 8.380 | 8.420 | 8.270 | 8.380 | 8.380 | 7,414,589 |
| 2022-08-10 | 8.330 | 8.380 | 8.230 | 8.310 | 8.310 | 4,594,802 |
| 2022-08-09 | 8.490 | 8.520 | 8.280 | 8.330 | 8.330 | 6,248,622 |
| 2022-08-08 | 8.420 | 8.470 | 8.290 | 8.420 | 8.420 | 7,132,707 |
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.