Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.540	14.650	14.420	14.510	14.510	6,244,477
2025-10-24	14.510	14.640	14.440	14.450	14.450	6,341,300
2025-10-23	14.350	14.450	14.100	14.440	14.440	5,586,052
2025-10-22	14.280	14.480	14.250	14.290	14.290	4,526,350
2025-10-21	14.270	14.370	14.100	14.370	14.370	5,186,600
2025-10-20	13.990	14.320	13.990	14.220	14.220	7,459,301
2025-10-17	14.170	14.280	13.800	13.830	13.830	6,348,501
2025-10-16	14.470	14.470	14.110	14.180	14.180	5,600,096
2025-10-15	14.220	14.500	14.120	14.400	14.400	7,199,556
2025-10-14	14.670	14.810	14.150	14.210	14.210	7,889,410
2025-10-13	13.980	14.690	13.710	14.520	14.520	8,775,652
2025-10-10	14.810	14.880	14.560	14.650	14.650	8,634,150
2025-10-09	15.010	15.130	14.810	14.880	14.880	9,009,600
2025-09-30	15.250	15.480	15.060	15.060	15.060	7,563,700
2025-09-29	14.990	15.340	14.710	15.190	15.190	9,307,375
2025-09-26	15.450	15.650	14.990	14.990	14.990	9,912,438
2025-09-25	15.520	15.800	15.380	15.570	15.570	9,941,195
2025-09-24	15.190	15.460	14.960	15.430	15.430	8,804,913
2025-09-23	15.690	15.880	14.800	15.160	15.160	15,216,281
2025-09-22	15.570	15.830	15.570	15.820	15.820	7,106,700
2025-09-19	15.860	16.020	15.570	15.570	15.570	9,685,542
2025-09-18	16.220	16.290	15.710	15.880	15.880	14,880,952
2025-09-17	16.320	16.400	16.120	16.240	16.240	10,659,069
2025-09-16	16.020	16.320	15.940	16.310	16.310	10,719,846
2025-09-15	16.160	16.300	15.950	16.060	16.060	10,103,300
2025-09-12	16.350	16.620	16.220	16.250	16.250	18,207,218
2025-09-11	16.900	17.130	16.530	16.670	16.670	28,366,507
2025-09-10	15.950	16.100	15.700	15.940	15.940	9,768,114
2025-09-09	16.140	16.140	15.660	15.760	15.760	9,765,300
2025-09-08	16.270	16.320	16.000	16.140	16.140	10,616,001
2025-09-05	16.000	16.210	15.660	16.210	16.210	9,842,957
2025-09-04	16.040	16.390	15.660	15.940	15.940	12,992,186
2025-09-03	16.700	16.850	16.000	16.050	16.050	14,414,129
2025-09-02	17.560	17.580	16.500	16.750	16.750	21,829,930
2025-09-01	17.550	18.350	17.460	17.590	17.590	22,302,302
2025-08-29	17.810	17.950	17.370	17.460	17.460	21,885,570
2025-08-28	18.100	18.190	17.160	18.140	18.140	36,629,177
2025-08-27	19.210	19.450	18.500	18.530	18.530	24,279,027
2025-08-26	19.130	19.780	19.050	19.280	19.280	22,333,290
2025-08-25	19.100	19.630	19.050	19.300	19.300	27,265,762
2025-08-22	18.950	19.260	18.850	19.070	19.070	21,663,779
2025-08-21	18.980	19.180	18.770	18.890	18.890	19,527,200
2025-08-20	18.710	18.940	18.400	18.940	18.940	17,732,827
2025-08-19	18.900	19.180	18.770	18.810	18.810	22,038,561
2025-08-18	18.630	19.210	18.530	18.990	18.990	29,049,853
2025-08-15	18.060	18.700	17.910	18.620	18.620	25,897,264
2025-08-14	18.380	18.560	18.020	18.040	18.040	17,358,639
2025-08-13	18.340	18.600	18.090	18.370	18.370	20,615,666
2025-08-12	18.040	18.660	17.840	18.400	18.400	23,922,615
2025-08-11	17.650	18.130	17.610	18.000	18.000	11,760,088
2025-08-08	18.290	18.290	17.660	17.670	17.670	12,744,100
2025-08-07	18.380	18.480	18.050	18.150	18.150	12,047,940
2025-08-06	18.010	18.370	17.900	18.300	18.300	14,934,109
2025-08-05	17.880	18.080	17.780	18.010	18.010	9,065,400
2025-08-04	17.680	17.930	17.520	17.920	17.920	7,159,400
2025-08-01	17.880	17.900	17.430	17.770	17.770	10,648,650
2025-07-31	17.720	18.080	17.690	17.830	17.830	10,091,304
2025-07-30	18.290	18.290	17.750	17.800	17.800	12,126,870
2025-07-29	18.400	18.400	17.900	18.300	18.300	12,355,764
2025-07-28	18.600	18.650	18.330	18.370	18.370	10,645,019

← NewerPage 5 of 21 · 1,212 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.