Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.270	12.370	11.870	12.010	12.010	14,650,100
2026-04-23	13.060	13.100	12.370	12.440	12.440	19,161,930
2026-04-22	13.190	13.190	12.850	13.100	13.100	15,497,510
2026-04-21	13.990	13.990	13.100	13.300	13.300	25,220,631
2026-04-20	14.010	14.170	13.750	13.980	13.980	20,636,609
2026-04-17	14.270	14.370	13.990	14.060	14.060	24,968,311
2026-04-16	13.520	14.420	13.520	14.420	14.420	42,236,262
2026-04-15	14.270	14.300	13.360	13.440	13.440	23,440,650
2026-04-14	13.940	14.270	13.690	13.910	13.910	19,655,609
2026-04-13	13.540	13.970	13.450	13.870	13.870	19,645,461
2026-04-10	14.170	14.940	13.740	13.750	13.750	33,092,711
2026-04-09	14.120	14.170	13.750	13.800	13.800	24,650,490
2026-04-08	13.880	14.560	13.710	14.300	14.300	39,513,922
2026-04-07	13.030	14.230	12.800	13.600	13.600	29,910,199
2026-04-03	13.450	13.550	12.790	12.880	12.880	18,895,100
2026-04-02	13.800	14.170	13.210	13.310	13.310	31,962,119
2026-04-01	13.950	14.490	13.800	13.990	13.990	36,604,953
2026-03-31	14.280	14.300	13.630	13.680	13.680	39,872,102
2026-03-30	13.500	14.600	13.500	14.600	14.600	50,625,008
2026-03-27	13.500	14.600	13.460	13.850	13.850	48,313,312
2026-03-26	13.370	14.110	13.080	14.100	14.100	66,438,281
2026-03-25	11.190	13.370	11.150	13.370	13.370	38,751,539
2026-03-24	10.920	11.140	10.670	11.140	11.140	6,849,517
2026-03-23	11.300	11.300	10.590	10.700	10.700	9,971,887
2026-03-20	12.300	12.300	11.420	11.430	11.430	9,797,098
2026-03-19	12.220	12.430	12.130	12.200	12.200	4,916,052
2026-03-18	11.910	12.410	11.900	12.370	12.370	6,458,831
2026-03-17	12.230	12.280	11.870	11.890	11.890	4,519,100
2026-03-16	12.100	12.320	12.000	12.240	12.240	6,206,764
2026-03-13	12.480	12.480	12.010	12.040	12.040	6,138,935
2026-03-12	12.570	12.730	12.430	12.480	12.480	5,251,954
2026-03-11	12.750	12.850	12.490	12.510	12.510	5,792,000
2026-03-10	12.690	12.970	12.590	12.750	12.750	8,219,263
2026-03-09	12.210	12.650	12.150	12.570	12.570	8,179,945
2026-03-06	12.000	12.400	12.000	12.400	12.400	5,971,941
2026-03-05	12.000	12.250	11.900	12.070	12.070	7,073,710
2026-03-04	11.650	11.950	11.650	11.760	11.760	7,000,368
2026-03-03	12.420	12.570	11.900	11.900	11.900	9,037,600
2026-03-02	13.150	13.150	12.350	12.420	12.420	15,937,710
2026-02-27	12.930	13.350	12.900	13.320	13.320	10,058,290
2026-02-26	12.990	13.110	12.890	12.920	12.920	5,151,650
2026-02-25	13.090	13.190	12.910	12.970	12.970	6,503,800
2026-02-24	13.520	13.620	13.020	13.070	13.070	7,080,861
2026-02-13	13.240	13.540	13.240	13.290	13.290	7,687,541
2026-02-12	13.150	13.470	13.050	13.300	13.300	7,416,717
2026-02-11	13.170	13.340	13.150	13.170	13.170	6,855,600
2026-02-10	13.160	13.320	13.080	13.240	13.240	8,596,411
2026-02-09	12.880	13.100	12.780	13.100	13.100	8,150,600
2026-02-06	12.600	12.820	12.430	12.680	12.680	5,957,889
2026-02-05	12.600	12.860	12.560	12.640	12.640	6,263,246
2026-02-04	12.760	12.830	12.500	12.610	12.610	6,349,100
2026-02-03	12.540	12.850	12.540	12.840	12.840	6,962,162
2026-02-02	12.460	12.830	12.390	12.480	12.480	11,075,020
2026-01-30	12.640	12.750	12.320	12.380	12.380	8,763,821
2026-01-29	12.620	13.090	12.360	12.790	12.790	11,869,050
2026-01-28	12.690	13.160	12.690	12.750	12.750	9,731,336
2026-01-27	12.810	12.970	12.380	12.720	12.720	8,950,021
2026-01-26	13.130	13.260	12.570	12.900	12.900	13,288,910
2026-01-23	13.000	13.180	12.920	13.130	13.130	7,848,820
2026-01-22	12.920	13.140	12.870	13.030	13.030	6,487,310

← NewerPage 3 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.