Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.540	9.670	9.450	9.600	9.569	7,548,300
2022-02-09	9.180	9.640	9.110	9.550	9.519	11,605,558
2022-02-08	8.820	9.230	8.580	9.160	9.130	10,012,657
2022-02-07	9.140	9.180	8.700	8.750	8.722	8,711,993
2022-01-28	8.380	9.020	8.360	8.800	8.771	15,469,857
2022-01-27	9.230	9.250	8.200	8.320	8.293	14,087,243
2022-01-26	9.240	9.580	9.000	9.280	9.250	13,293,173
2022-01-25	10.050	10.220	9.190	9.240	9.210	23,932,439
2022-01-24	10.090	10.420	9.900	10.200	10.167	15,445,368
2022-01-21	10.150	10.600	10.020	10.160	10.127	21,392,000
2022-01-20	10.500	10.590	9.990	10.250	10.217	26,964,520
2022-01-19	9.650	11.260	9.580	10.700	10.665	37,676,761
2022-01-18	9.830	10.050	9.640	9.660	9.629	14,245,978
2022-01-17	9.350	9.910	9.350	9.800	9.768	13,085,566
2022-01-14	9.400	9.580	9.220	9.280	9.250	5,092,000
2022-01-13	9.490	9.700	9.410	9.440	9.409	6,684,225
2022-01-12	9.480	9.590	9.370	9.420	9.389	4,855,024
2022-01-11	9.510	9.510	9.330	9.420	9.389	3,632,395
2022-01-10	9.270	9.510	9.150	9.460	9.429	4,840,257
2022-01-07	9.550	9.610	9.270	9.310	9.280	7,255,639
2022-01-06	9.470	9.630	9.200	9.500	9.469	8,288,824
2022-01-05	9.580	9.580	9.270	9.430	9.399	6,777,369
2022-01-04	9.200	9.510	9.200	9.440	9.409	7,542,033
2021-12-31	9.220	9.320	9.150	9.220	9.190	3,427,830
2021-12-30	9.020	9.380	9.020	9.250	9.220	5,881,030
2021-12-29	9.120	9.170	8.920	9.070	9.040	3,711,900
2021-12-28	8.920	9.290	8.860	9.120	9.090	7,737,500
2021-12-27	8.960	8.960	8.750	8.860	8.831	2,829,341
2021-12-24	9.130	9.270	8.840	8.890	8.861	4,736,400
2021-12-23	9.210	9.270	9.100	9.130	9.100	4,658,453
2021-12-22	9.310	9.460	9.180	9.260	9.230	5,499,178
2021-12-21	9.180	9.400	9.110	9.310	9.280	5,259,362
2021-12-20	9.270	9.440	9.180	9.220	9.190	6,712,622
2021-12-17	9.340	9.360	9.160	9.270	9.240	7,524,701
2021-12-16	8.930	9.680	8.910	9.370	9.340	15,000,209
2021-12-15	8.880	9.100	8.830	8.950	8.921	6,184,793
2021-12-14	8.660	8.970	8.660	8.880	8.851	4,208,483
2021-12-13	8.680	8.810	8.680	8.740	8.712	1,924,600
2021-12-10	8.830	8.850	8.680	8.720	8.692	2,772,900
2021-12-09	8.810	8.850	8.770	8.830	8.801	2,958,800
2021-12-08	8.940	8.950	8.750	8.840	8.811	3,062,400
2021-12-07	8.870	9.080	8.750	8.950	8.921	4,547,138
2021-12-06	9.010	9.080	8.730	8.770	8.741	3,348,172
2021-12-03	8.990	9.070	8.910	9.010	8.981	3,235,133
2021-12-02	9.090	9.130	8.900	8.910	8.881	3,848,742
2021-12-01	8.910	9.140	8.900	9.070	9.040	4,997,200
2021-11-30	8.580	9.020	8.580	8.930	8.901	6,438,174
2021-11-29	8.640	8.660	8.530	8.570	8.542	3,223,425
2021-11-26	8.760	8.840	8.630	8.700	8.672	4,014,447
2021-11-25	8.880	8.910	8.690	8.780	8.751	2,281,902
2021-11-24	8.750	8.930	8.680	8.810	8.781	2,504,754
2021-11-23	8.700	8.800	8.650	8.740	8.712	2,760,474
2021-11-22	8.780	8.790	8.670	8.700	8.672	2,052,900
2021-11-19	8.700	8.830	8.610	8.790	8.761	3,217,210
2021-11-18	8.850	8.880	8.660	8.660	8.632	2,844,205
2021-11-17	8.710	8.830	8.700	8.800	8.771	2,634,339
2021-11-16	8.820	8.910	8.650	8.700	8.672	3,076,805
2021-11-15	8.600	8.820	8.600	8.820	8.791	3,065,757
2021-11-12	8.480	8.630	8.460	8.630	8.602	2,433,672
2021-11-11	8.400	8.580	8.320	8.520	8.492	2,653,700

← NewerPage 20 of 21 · 1,220 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.