Shanghai Dragonnet Tech historical data
| 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 2 · 120 trading days
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.