Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.500	18.610	18.320	18.530	18.530	12,226,019
2025-07-24	18.200	18.520	18.090	18.490	18.490	13,979,092
2025-07-23	18.010	18.390	17.930	18.190	18.190	12,654,692
2025-07-22	18.380	18.390	17.930	18.130	18.130	14,621,544
2025-07-21	18.370	18.530	18.240	18.370	18.370	10,282,300
2025-07-18	18.580	18.780	18.280	18.360	18.360	13,641,315
2025-07-17	18.440	18.650	18.290	18.650	18.650	13,745,700
2025-07-16	18.850	19.050	18.450	18.460	18.460	16,691,519
2025-07-15	18.670	18.760	18.210	18.750	18.750	17,599,619
2025-07-14	19.160	19.220	18.610	18.780	18.780	16,985,400
2025-07-11	18.770	19.400	18.690	19.150	19.150	29,401,551
2025-07-10	18.680	18.780	18.410	18.600	18.600	15,022,550
2025-07-09	19.300	19.350	18.800	18.820	18.820	22,489,850
2025-07-08	18.580	19.430	18.460	19.430	19.430	30,294,765
2025-07-07	18.450	18.800	18.260	18.720	18.720	16,000,660
2025-07-04	18.660	18.980	18.210	18.470	18.470	24,308,806
2025-07-03	18.800	18.990	18.550	18.640	18.640	17,388,185
2025-07-02	19.030	19.110	18.520	18.660	18.660	16,134,585
2025-07-01	19.400	19.440	18.800	19.120	19.120	20,602,250
2025-06-30	19.680	19.680	19.240	19.370	19.370	22,930,883
2025-06-27	19.810	20.220	19.370	19.390	19.390	43,190,966
2025-06-26	20.040	20.400	19.600	19.880	19.880	50,932,201
2025-06-25	18.870	20.470	18.700	20.030	20.030	60,302,186
2025-06-24	18.180	19.030	17.930	18.880	18.880	33,861,600
2025-06-23	17.070	18.220	17.000	18.080	18.080	23,944,050
2025-06-20	17.630	17.780	17.050	17.250	17.250	18,655,401
2025-06-19	18.250	18.630	17.580	17.800	17.800	29,801,602
2025-06-18	18.890	19.790	18.370	18.390	18.390	37,292,955
2025-06-17	18.960	20.500	18.760	19.180	19.180	52,955,640
2025-06-16	18.200	18.920	18.160	18.890	18.890	29,023,191
2025-06-13	19.130	19.280	18.360	18.460	18.460	38,413,118
2025-06-12	18.040	19.550	18.040	19.390	19.390	57,807,833
2025-06-11	17.820	19.350	17.580	18.460	18.460	47,933,786
2025-06-10	17.500	19.650	17.490	18.190	18.190	55,063,361
2025-06-09	16.970	17.450	16.860	17.260	17.260	17,325,741
2025-06-06	16.850	17.110	16.600	16.930	16.930	15,308,900
2025-06-05	16.360	16.950	16.290	16.890	16.890	17,936,058
2025-06-04	16.190	16.550	16.100	16.360	16.360	10,293,190
2025-06-03	16.500	16.780	16.270	16.300	16.300	11,461,090
2025-05-30	16.810	16.940	16.350	16.490	16.490	13,136,640
2025-05-29	16.250	16.960	16.200	16.950	16.950	18,058,100
2025-05-28	16.500	16.620	16.150	16.220	16.220	9,979,390
2025-05-27	16.840	16.840	16.380	16.500	16.500	10,223,400
2025-05-26	16.340	16.810	16.200	16.800	16.800	12,220,900
2025-05-23	17.000	17.010	16.380	16.380	16.380	14,923,289
2025-05-22	17.260	17.430	16.870	16.900	16.900	14,444,695
2025-05-21	17.600	17.720	17.250	17.310	17.310	14,928,586
2025-05-20	17.500	17.760	17.120	17.600	17.600	18,224,000
2025-05-19	17.520	17.940	17.290	17.660	17.660	19,331,095
2025-05-16	18.030	18.180	17.560	17.600	17.600	26,319,792
2025-05-15	18.400	19.140	18.000	18.010	18.010	44,712,850
2025-05-14	17.220	19.770	17.020	18.690	18.690	57,141,126
2025-05-13	17.800	17.800	17.110	17.200	17.200	18,216,462
2025-05-12	17.180	17.680	17.060	17.540	17.540	21,875,062
2025-05-09	17.500	17.500	16.860	16.950	16.950	17,187,700
2025-05-08	17.520	17.590	17.210	17.420	17.420	22,176,300
2025-05-07	18.000	18.180	17.030	17.410	17.410	38,110,320
2025-05-06	16.580	17.430	16.420	17.390	17.390	30,936,462
2025-04-30	15.890	16.350	15.600	16.260	16.260	21,978,900
2025-04-29	15.350	15.770	15.060	15.650	15.650	18,216,500

← NewerPage 6 of 21 · 1,219 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.