Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.550	7.750	7.490	7.630	7.605	6,369,797
2022-05-11	7.810	7.900	7.550	7.580	7.555	11,125,642
2022-05-10	7.410	7.670	7.330	7.640	7.615	7,313,908
2022-05-09	7.360	7.600	7.360	7.490	7.466	7,875,552
2022-05-06	7.230	7.630	7.150	7.380	7.356	10,519,581
2022-05-05	7.390	7.480	7.220	7.400	7.376	7,344,487
2022-04-29	7.060	7.450	7.060	7.350	7.326	10,857,184
2022-04-28	7.270	7.280	6.970	7.000	6.977	13,952,979
2022-04-27	6.860	7.480	6.850	7.480	7.456	12,170,748
2022-04-26	7.270	7.390	6.900	7.000	6.977	9,641,206
2022-04-25	7.740	7.820	7.260	7.270	7.246	10,909,611
2022-04-22	8.180	8.310	7.910	7.920	7.894	8,763,038
2022-04-21	8.680	8.680	8.210	8.250	8.223	10,668,404
2022-04-20	9.030	9.130	8.590	8.600	8.572	11,810,771
2022-04-19	8.810	8.940	8.700	8.880	8.851	8,182,181
2022-04-18	8.710	8.860	8.500	8.860	8.831	8,490,540
2022-04-15	8.880	8.980	8.630	8.750	8.722	11,351,187
2022-04-14	9.050	9.200	8.910	8.930	8.901	7,908,105
2022-04-13	9.420	9.420	8.890	8.920	8.891	12,614,994
2022-04-12	9.440	9.510	9.180	9.490	9.459	10,119,570
2022-04-11	9.660	9.810	9.280	9.400	9.369	11,492,040
2022-04-08	9.980	10.070	9.720	9.750	9.718	12,330,327
2022-04-07	10.450	10.460	9.980	9.990	9.957	17,005,279
2022-04-06	10.420	10.590	10.390	10.520	10.486	11,696,896
2022-04-01	10.800	10.800	10.350	10.390	10.356	19,752,484
2022-03-31	10.620	11.000	10.600	10.870	10.835	21,191,614
2022-03-30	10.650	10.800	10.460	10.760	10.725	15,010,138
2022-03-29	10.950	11.150	10.510	10.600	10.565	22,058,235
2022-03-28	10.930	11.280	10.890	11.070	11.034	17,820,401
2022-03-25	11.200	11.280	10.990	10.990	10.954	20,643,565
2022-03-24	11.290	11.360	11.040	11.110	11.074	25,192,174
2022-03-23	11.970	12.050	11.360	11.530	11.492	38,345,718
2022-03-22	12.560	12.770	12.030	12.080	12.041	39,571,526
2022-03-21	12.550	13.070	12.330	12.800	12.758	42,971,830
2022-03-18	12.250	13.090	11.970	12.780	12.738	58,500,673
2022-03-17	12.730	13.080	12.230	12.560	12.519	72,805,126
2022-03-16	12.030	13.870	11.940	13.090	13.047	85,651,905
2022-03-15	12.000	12.730	11.800	12.030	11.991	65,399,271
2022-03-14	13.380	13.400	12.000	12.150	12.110	88,859,003
2022-03-11	11.160	13.740	10.900	13.740	13.695	93,334,984
2022-03-10	10.710	12.550	10.520	11.450	11.413	84,071,404
2022-03-09	9.940	10.550	9.650	10.460	10.426	22,408,514
2022-03-08	9.920	10.380	9.810	10.000	9.967	14,028,768
2022-03-07	9.900	10.010	9.760	9.850	9.818	7,849,951
2022-03-04	10.290	10.400	9.950	9.970	9.938	13,516,048
2022-03-03	10.690	10.710	10.300	10.400	10.366	11,765,158
2022-03-02	10.500	10.790	10.250	10.640	10.605	13,501,223
2022-03-01	10.200	10.890	10.080	10.740	10.705	22,620,795
2022-02-28	10.460	10.670	9.930	10.170	10.137	18,550,305
2022-02-25	10.720	10.860	10.290	10.410	10.376	20,766,802
2022-02-24	11.010	11.190	10.300	10.560	10.526	35,881,422
2022-02-23	10.810	11.820	10.610	11.270	11.233	41,070,346
2022-02-22	10.660	11.030	10.560	10.870	10.835	26,258,373
2022-02-21	10.900	11.500	10.440	11.060	11.024	40,029,021
2022-02-18	9.980	10.400	9.820	10.360	10.326	23,130,688
2022-02-17	9.890	10.020	9.640	9.760	9.728	11,122,912
2022-02-16	10.000	10.070	9.740	9.900	9.868	11,678,136
2022-02-15	9.730	9.950	9.470	9.910	9.878	14,078,578
2022-02-14	9.450	9.870	9.360	9.730	9.698	10,405,461
2022-02-11	9.500	9.810	9.460	9.650	9.619	11,395,880

← NewerPage 19 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.