Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.820	13.090	12.730	12.910	12.910	6,529,786
2026-01-20	13.180	13.300	12.770	12.940	12.940	8,469,185
2026-01-19	13.190	13.330	13.030	13.060	13.060	8,140,903
2026-01-16	13.570	13.760	13.060	13.310	13.310	13,245,100
2026-01-15	13.880	14.090	13.500	13.660	13.660	14,249,780
2026-01-14	13.690	14.440	13.680	14.090	14.090	24,963,793
2026-01-13	14.160	14.400	13.600	13.690	13.690	22,963,258
2026-01-12	12.980	14.060	12.980	13.960	13.960	24,077,625
2026-01-09	12.500	12.890	12.450	12.890	12.890	12,571,012
2026-01-08	12.300	12.620	12.300	12.540	12.540	9,121,262
2026-01-07	12.510	12.600	12.260	12.290	12.290	9,644,700
2026-01-06	12.250	12.620	12.170	12.580	12.580	10,547,336
2026-01-05	12.080	12.230	11.980	12.210	12.210	8,231,212
2025-12-31	12.050	12.170	11.870	12.090	12.090	7,302,402
2025-12-30	12.130	12.230	12.040	12.060	12.060	6,932,700
2025-12-29	11.970	12.270	11.960	12.140	12.140	8,584,611
2025-12-26	12.190	12.240	11.960	11.970	11.970	9,000,500
2025-12-25	12.180	12.180	11.880	12.090	12.090	9,215,481
2025-12-24	11.450	12.150	11.430	12.060	12.060	19,570,747
2025-12-23	12.590	12.590	11.300	11.450	11.450	32,201,016
2025-12-22	13.010	13.110	12.980	13.010	13.010	4,061,040
2025-12-19	12.810	13.060	12.740	13.020	13.020	5,294,879
2025-12-18	12.800	12.950	12.750	12.750	12.750	4,062,578
2025-12-17	12.820	12.940	12.390	12.920	12.920	8,844,332
2025-12-16	12.900	13.070	12.670	12.850	12.850	6,585,625
2025-12-15	13.100	13.230	12.870	12.930	12.930	5,874,826
2025-12-12	13.270	13.450	13.150	13.150	13.150	5,154,361
2025-12-11	13.690	13.700	13.270	13.270	13.270	5,670,100
2025-12-10	13.740	13.830	13.540	13.660	13.660	4,482,300
2025-12-09	14.060	14.140	13.770	13.770	13.770	5,771,700
2025-12-08	13.930	14.280	13.930	14.110	14.110	8,118,442
2025-12-05	13.490	13.960	13.340	13.900	13.900	8,316,400
2025-12-04	13.800	13.870	13.360	13.470	13.470	9,205,576
2025-12-03	14.720	14.780	13.800	13.870	13.870	15,624,274
2025-12-02	14.580	14.870	14.360	14.710	14.710	10,444,829
2025-12-01	14.650	14.760	14.520	14.620	14.620	6,905,460
2025-11-28	14.700	14.850	14.480	14.730	14.730	7,683,200
2025-11-27	14.860	15.070	14.650	14.660	14.660	8,577,995
2025-11-26	15.100	15.400	14.900	14.930	14.930	13,002,593
2025-11-25	15.380	15.570	15.230	15.260	15.260	16,722,386
2025-11-24	14.760	15.400	14.650	15.330	15.330	17,431,750
2025-11-21	15.380	15.610	14.800	14.840	14.840	19,091,376
2025-11-20	14.830	15.650	14.650	15.430	15.430	27,422,897
2025-11-19	15.010	15.020	14.640	14.760	14.760	9,469,458
2025-11-18	14.710	15.290	14.500	15.020	15.020	19,118,958
2025-11-17	14.150	15.000	14.120	14.710	14.710	16,627,870
2025-11-14	14.180	14.380	14.110	14.120	14.120	3,977,740
2025-11-13	14.160	14.330	14.030	14.320	14.320	4,945,400
2025-11-12	14.200	14.280	14.000	14.080	14.080	5,563,280
2025-11-11	14.460	14.520	14.210	14.220	14.220	5,192,640
2025-11-10	14.370	14.500	14.330	14.420	14.420	4,070,600
2025-11-07	14.450	14.550	14.330	14.370	14.370	5,235,800
2025-11-06	14.740	14.760	14.480	14.550	14.550	4,916,700
2025-11-05	14.700	14.850	14.610	14.740	14.740	5,060,400
2025-11-04	14.980	14.980	14.720	14.850	14.850	7,247,950
2025-11-03	14.680	15.110	14.600	15.070	15.070	9,019,683
2025-10-31	14.430	14.770	14.350	14.680	14.680	8,284,534
2025-10-30	14.560	14.620	14.330	14.350	14.350	6,759,569
2025-10-29	14.690	14.710	14.430	14.550	14.550	6,101,722
2025-10-28	14.480	14.800	14.370	14.670	14.670	8,074,800

← NewerPage 4 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.