Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.420	15.740	15.140	15.160	15.160	12,639,700
2025-04-25	15.600	15.800	15.400	15.410	15.410	13,540,923
2025-04-24	16.120	16.140	15.380	15.430	15.430	20,138,671
2025-04-23	16.070	16.680	16.070	16.170	16.170	22,971,223
2025-04-22	16.350	16.430	15.910	15.950	15.950	16,665,200
2025-04-21	15.560	16.320	15.510	16.310	16.310	20,478,403
2025-04-18	15.570	16.190	15.420	15.710	15.710	20,147,500
2025-04-17	15.970	16.050	15.560	15.570	15.570	14,816,200
2025-04-16	16.150	16.390	15.490	15.820	15.820	17,660,308
2025-04-15	16.770	16.810	16.180	16.310	16.310	15,893,266
2025-04-14	16.800	17.130	16.500	16.600	16.600	22,598,750
2025-04-11	16.100	16.840	16.100	16.380	16.380	31,362,111
2025-04-10	15.550	17.500	15.460	16.510	16.510	52,112,774
2025-04-09	14.120	15.230	12.800	15.000	15.000	34,441,550
2025-04-08	13.780	14.830	13.650	14.240	14.240	27,763,823
2025-04-07	15.900	16.300	13.780	13.780	13.780	26,283,550
2025-04-03	17.410	17.880	17.090	17.230	17.230	16,576,250
2025-04-02	17.940	18.140	17.650	17.730	17.730	13,071,000
2025-04-01	18.540	18.590	17.850	17.890	17.890	19,319,150
2025-03-31	17.900	18.600	17.270	18.490	18.490	29,444,026
2025-03-28	18.040	18.650	18.010	18.130	18.130	16,228,130
2025-03-27	19.180	19.320	18.230	18.280	18.280	22,132,302
2025-03-26	18.380	19.050	18.380	18.810	18.810	21,936,300
2025-03-25	19.600	19.600	18.470	18.470	18.470	27,031,084
2025-03-24	20.030	20.190	18.890	19.610	19.610	30,692,757
2025-03-21	21.280	21.280	20.050	20.050	20.050	38,650,103
2025-03-20	22.040	22.410	21.580	21.590	21.590	34,970,696
2025-03-19	23.030	23.570	22.020	22.450	22.450	40,353,789
2025-03-18	23.350	23.880	22.880	23.110	23.110	52,176,568
2025-03-17	22.000	23.960	21.550	23.240	23.240	63,350,652
2025-03-14	21.240	22.990	20.980	22.210	22.210	52,836,568
2025-03-13	22.800	22.860	21.500	21.550	21.550	43,059,122
2025-03-12	22.660	24.300	22.030	23.170	23.170	69,235,332
2025-03-11	21.460	22.470	21.460	22.460	22.460	41,306,460
2025-03-10	22.040	22.800	21.350	22.150	22.150	39,336,495
2025-03-07	23.410	23.700	22.040	22.260	22.260	76,077,846
2025-03-06	23.000	25.680	22.890	24.740	24.740	103,569,034
2025-03-05	21.960	23.150	21.340	22.690	22.690	81,101,258
2025-03-04	21.500	22.460	21.400	22.180	22.180	71,355,582
2025-03-03	24.710	25.240	21.680	22.000	22.000	93,269,352
2025-02-28	26.410	26.920	24.150	24.530	24.530	106,058,808
2025-02-27	25.500	29.130	25.180	27.720	27.720	154,278,334
2025-02-26	21.150	25.140	19.810	25.140	25.140	163,646,050
2025-02-25	18.100	22.440	18.100	20.950	20.950	130,734,786
2025-02-24	19.600	21.400	18.590	18.700	18.700	138,708,965
2025-02-21	17.900	17.900	17.900	17.900	17.900	31,454,736
2025-02-20	14.780	15.280	14.460	14.920	14.920	35,957,147
2025-02-19	14.300	15.010	14.020	14.780	14.780	32,210,897
2025-02-18	15.820	15.820	14.170	14.210	14.210	48,791,515
2025-02-17	15.690	16.630	15.420	15.830	15.830	55,765,771
2025-02-14	16.000	16.000	15.000	15.730	15.730	50,808,898
2025-02-13	15.200	16.400	14.800	16.020	16.020	69,292,473
2025-02-12	14.500	15.500	14.500	15.190	15.190	50,897,682
2025-02-11	14.800	14.800	14.440	14.490	14.490	34,131,612
2025-02-10	14.700	14.970	14.480	14.910	14.910	46,818,701
2025-02-07	13.700	14.820	13.590	14.620	14.620	60,454,095
2025-02-06	13.100	13.790	12.850	13.750	13.750	40,077,482
2025-02-05	12.880	13.270	12.730	13.090	13.090	30,134,372
2025-01-27	13.480	13.700	12.530	12.530	12.530	32,664,750
2025-01-24	12.740	13.600	12.540	13.600	13.600	47,734,350

← NewerPage 7 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.