Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.980	5.100	4.940	5.100	5.100	4,793,900
2026-07-22	5.000	5.120	4.930	4.980	4.980	5,252,039
2026-07-21	4.990	5.080	4.710	5.050	5.050	9,945,000
2026-07-20	5.240	5.360	4.890	5.010	5.010	8,774,000
2026-07-17	5.550	5.660	5.250	5.250	5.250	8,347,400
2026-07-16	5.470	5.680	5.420	5.550	5.550	7,040,600
2026-07-15	5.400	5.500	5.350	5.470	5.470	6,470,100
2026-07-14	5.270	5.410	5.210	5.390	5.390	5,645,700
2026-07-13	5.610	5.670	5.270	5.300	5.300	6,846,500
2026-07-10	5.580	5.730	5.440	5.630	5.630	8,043,300
2026-07-09	5.510	5.760	5.420	5.600	5.600	8,651,400
2026-07-08	5.560	5.690	5.410	5.550	5.550	9,687,867
2026-07-07	5.760	5.780	5.460	5.490	5.490	6,249,700
2026-07-06	5.980	6.050	5.730	5.780	5.780	7,634,760
2026-07-03	5.720	6.050	5.720	5.970	5.970	9,055,401
2026-07-02	5.640	5.860	5.640	5.760	5.760	9,105,500
2026-07-01	5.500	5.840	5.480	5.680	5.680	9,646,207
2026-06-30	5.380	5.530	5.200	5.510	5.510	9,043,550
2026-06-29	5.300	5.410	5.120	5.260	5.260	7,766,200
2026-06-26	5.410	5.540	5.240	5.360	5.360	9,816,923
2026-06-25	5.650	5.680	5.420	5.450	5.450	9,036,928
2026-06-24	5.930	5.970	5.670	5.690	5.690	8,725,000
2026-06-23	5.830	6.100	5.820	5.970	5.970	9,112,400
2026-06-22	5.720	5.910	5.460	5.900	5.900	12,026,461
2026-06-18	5.890	6.090	5.790	5.810	5.810	9,858,856
2026-06-17	6.150	6.290	5.890	5.900	5.900	12,650,830
2026-06-16	5.970	6.200	5.780	6.180	6.180	13,010,500
2026-06-15	5.830	6.080	5.820	5.950	5.950	9,480,557
2026-06-12	5.720	5.840	5.660	5.760	5.760	8,711,005
2026-06-11	5.760	5.840	5.550	5.620	5.620	9,766,900
2026-06-10	6.130	6.260	5.790	5.840	5.840	13,753,100
2026-06-09	6.390	6.440	6.190	6.210	6.210	10,641,800
2026-06-08	6.200	6.610	6.200	6.380	6.380	10,351,237
2026-06-05	6.410	6.610	6.250	6.450	6.450	10,290,700
2026-06-04	6.620	6.650	6.330	6.400	6.400	12,910,820
2026-06-03	6.880	6.960	6.680	6.780	6.780	13,884,130
2026-06-02	7.100	7.100	6.730	6.980	6.980	16,741,301
2026-06-01	6.660	7.180	6.570	7.120	7.120	19,059,301
2026-05-29	6.320	6.660	6.300	6.610	6.610	16,841,609
2026-05-28	6.250	6.570	6.250	6.350	6.350	12,289,840
2026-05-27	6.220	6.320	5.970	6.310	6.310	15,119,640
2026-05-26	6.330	6.390	6.110	6.200	6.200	11,222,150
2026-05-25	6.850	6.850	6.210	6.380	6.380	18,226,369
2026-05-22	6.770	6.910	6.720	6.820	6.820	7,675,149
2026-05-21	7.030	7.140	6.750	6.770	6.770	11,495,700
2026-05-20	7.250	7.250	7.000	7.050	7.050	11,183,200
2026-05-19	6.940	7.320	6.880	7.300	7.300	14,293,410
2026-05-18	7.020	7.060	6.720	7.000	7.000	14,582,540
2026-05-15	7.500	7.530	7.040	7.080	7.080	18,872,949
2026-05-14	7.810	7.860	7.500	7.550	7.550	16,661,590
2026-05-13	7.750	7.860	7.690	7.850	7.850	17,096,131
2026-05-12	8.000	8.020	7.570	7.590	7.590	24,974,500
2026-05-11	8.120	8.240	8.010	8.030	8.030	20,967,770
2026-05-08	7.920	8.140	7.890	8.120	8.120	21,410,080
2026-05-07	7.980	8.080	7.950	7.980	7.980	24,897,010
2026-05-06	8.100	8.220	7.970	7.970	7.970	39,774,770
2026-04-30	8.330	8.820	7.810	8.220	8.220	63,130,770
2026-04-29	9.720	9.720	9.720	9.720	9.720	661,300
2026-04-28	12.150	12.150	12.150	12.150	12.150	0
2026-04-27	12.010	12.210	11.740	12.150	12.150	11,776,100

← NewerPage 2 of 5 · 241 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.