Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.190 | 8.500 | 8.050 | 8.420 | 8.420 | 14,244,497 |
| 2022-08-04 | 7.740 | 8.100 | 7.740 | 8.100 | 8.100 | 6,988,943 |
| 2022-08-03 | 7.660 | 8.050 | 7.660 | 7.730 | 7.730 | 6,474,898 |
| 2022-08-02 | 8.100 | 8.110 | 7.640 | 7.700 | 7.700 | 8,215,080 |
| 2022-08-01 | 8.120 | 8.210 | 8.040 | 8.150 | 8.150 | 4,013,330 |
| 2022-07-29 | 8.080 | 8.170 | 8.060 | 8.100 | 8.100 | 4,420,945 |
| 2022-07-28 | 8.090 | 8.170 | 8.070 | 8.080 | 8.080 | 3,911,431 |
| 2022-07-27 | 8.070 | 8.100 | 8.000 | 8.050 | 8.050 | 3,057,605 |
| 2022-07-26 | 7.960 | 8.060 | 7.940 | 8.020 | 8.020 | 3,120,264 |
| 2022-07-25 | 8.030 | 8.100 | 7.880 | 7.960 | 7.960 | 4,209,500 |
| 2022-07-22 | 8.110 | 8.140 | 7.920 | 8.000 | 8.000 | 5,079,545 |
| 2022-07-21 | 8.140 | 8.180 | 8.080 | 8.080 | 8.080 | 4,258,795 |
| 2022-07-20 | 8.130 | 8.170 | 8.030 | 8.100 | 8.100 | 4,791,138 |
| 2022-07-19 | 7.870 | 8.110 | 7.790 | 8.100 | 8.100 | 8,942,432 |
| 2022-07-18 | 7.570 | 7.840 | 7.560 | 7.820 | 7.820 | 6,401,693 |
| 2022-07-15 | 7.790 | 7.860 | 7.480 | 7.500 | 7.500 | 6,848,407 |
| 2022-07-14 | 7.940 | 7.990 | 7.830 | 7.860 | 7.860 | 3,818,897 |
| 2022-07-13 | 7.680 | 7.960 | 7.660 | 7.950 | 7.950 | 6,085,846 |
| 2022-07-12 | 7.870 | 7.910 | 7.630 | 7.660 | 7.660 | 6,306,926 |
| 2022-07-11 | 8.090 | 8.100 | 7.840 | 7.920 | 7.920 | 5,702,304 |
| 2022-07-08 | 7.980 | 8.180 | 7.940 | 8.090 | 8.090 | 5,422,772 |
| 2022-07-07 | 8.000 | 8.050 | 7.960 | 7.980 | 7.980 | 4,111,343 |
| 2022-07-06 | 8.100 | 8.170 | 7.930 | 8.000 | 7.974 | 5,316,049 |
| 2022-07-05 | 8.190 | 8.230 | 8.040 | 8.120 | 8.094 | 6,052,918 |
| 2022-07-04 | 8.270 | 8.300 | 8.140 | 8.210 | 8.183 | 5,919,932 |
| 2022-07-01 | 8.420 | 8.420 | 8.210 | 8.250 | 8.223 | 6,416,351 |
| 2022-06-30 | 8.330 | 8.480 | 8.300 | 8.380 | 8.353 | 8,694,097 |
| 2022-06-29 | 8.330 | 8.540 | 8.260 | 8.340 | 8.313 | 14,488,466 |
| 2022-06-28 | 8.250 | 8.440 | 8.080 | 8.440 | 8.413 | 20,884,310 |
| 2022-06-27 | 8.130 | 8.180 | 8.030 | 8.130 | 8.104 | 9,546,708 |
| 2022-06-24 | 8.080 | 8.130 | 7.980 | 8.090 | 8.064 | 9,126,964 |
| 2022-06-23 | 7.900 | 8.010 | 7.830 | 8.000 | 7.974 | 5,963,727 |
| 2022-06-22 | 8.100 | 8.120 | 7.850 | 7.880 | 7.854 | 7,481,762 |
| 2022-06-21 | 7.900 | 8.140 | 7.900 | 8.070 | 8.044 | 9,067,625 |
| 2022-06-20 | 7.860 | 8.030 | 7.850 | 7.990 | 7.964 | 6,643,412 |
| 2022-06-17 | 7.970 | 7.990 | 7.770 | 7.930 | 7.904 | 7,323,459 |
| 2022-06-16 | 7.910 | 8.030 | 7.870 | 7.980 | 7.954 | 7,421,434 |
| 2022-06-15 | 7.870 | 8.020 | 7.820 | 7.880 | 7.854 | 8,932,200 |
| 2022-06-14 | 7.850 | 7.890 | 7.530 | 7.850 | 7.824 | 8,395,870 |
| 2022-06-13 | 7.790 | 7.950 | 7.730 | 7.920 | 7.894 | 5,842,068 |
| 2022-06-10 | 7.770 | 7.880 | 7.760 | 7.840 | 7.814 | 5,772,800 |
| 2022-06-09 | 7.930 | 7.970 | 7.770 | 7.790 | 7.765 | 6,311,400 |
| 2022-06-08 | 7.850 | 8.150 | 7.840 | 8.000 | 7.974 | 11,318,070 |
| 2022-06-07 | 7.990 | 7.990 | 7.760 | 7.870 | 7.844 | 6,343,771 |
| 2022-06-06 | 7.800 | 8.020 | 7.790 | 7.950 | 7.924 | 9,005,793 |
| 2022-06-02 | 7.860 | 7.860 | 7.670 | 7.810 | 7.785 | 5,375,940 |
| 2022-06-01 | 7.740 | 7.890 | 7.680 | 7.830 | 7.805 | 7,205,142 |
| 2022-05-31 | 7.740 | 7.810 | 7.580 | 7.800 | 7.775 | 7,002,584 |
| 2022-05-30 | 7.760 | 7.770 | 7.620 | 7.710 | 7.685 | 5,491,607 |
| 2022-05-27 | 7.650 | 7.790 | 7.600 | 7.690 | 7.665 | 7,538,227 |
| 2022-05-26 | 7.620 | 7.680 | 7.450 | 7.630 | 7.605 | 5,549,389 |
| 2022-05-25 | 7.390 | 7.630 | 7.390 | 7.630 | 7.605 | 5,779,509 |
| 2022-05-24 | 7.880 | 7.900 | 7.400 | 7.400 | 7.376 | 9,947,573 |
| 2022-05-23 | 7.710 | 7.920 | 7.680 | 7.910 | 7.884 | 9,179,804 |
| 2022-05-20 | 7.690 | 7.770 | 7.580 | 7.710 | 7.685 | 7,483,889 |
| 2022-05-19 | 7.420 | 7.660 | 7.420 | 7.650 | 7.625 | 7,548,846 |
| 2022-05-18 | 7.670 | 7.810 | 7.550 | 7.570 | 7.545 | 9,300,343 |
| 2022-05-17 | 7.590 | 7.660 | 7.390 | 7.540 | 7.515 | 7,786,747 |
| 2022-05-16 | 7.950 | 8.100 | 7.590 | 7.650 | 7.625 | 9,717,463 |
| 2022-05-13 | 7.630 | 7.810 | 7.500 | 7.740 | 7.715 | 8,655,557 |
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.