Shanghai Dragonnet Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.030	14.140	12.890	13.160	13.160	47,709,051
2025-01-22	12.540	12.870	12.400	12.660	12.660	26,885,600
2025-01-21	12.920	13.410	12.840	13.050	13.050	26,634,373
2025-01-20	12.950	13.110	12.680	12.840	12.840	24,500,899
2025-01-17	13.170	13.320	12.750	12.790	12.790	31,241,100
2025-01-16	13.420	13.520	12.930	13.210	13.210	34,085,601
2025-01-15	13.700	13.950	13.260	13.350	13.350	37,380,502
2025-01-14	12.700	13.850	12.610	13.850	13.850	48,084,378
2025-01-13	11.840	12.910	11.770	12.630	12.630	29,923,411
2025-01-10	13.120	13.600	12.680	12.680	12.680	44,023,286
2025-01-09	13.180	13.400	12.860	12.870	12.870	32,807,423
2025-01-08	12.910	13.560	12.680	13.270	13.270	48,701,332
2025-01-07	12.040	13.200	12.040	13.080	13.080	45,488,686
2025-01-06	12.700	12.810	11.700	11.780	11.780	44,331,781
2025-01-03	15.000	15.090	12.980	13.060	13.060	55,002,673
2025-01-02	15.420	16.220	14.820	15.110	15.110	53,746,774
2024-12-31	15.530	16.860	15.380	15.630	15.630	69,379,371
2024-12-30	14.510	16.160	14.510	15.690	15.690	64,406,544
2024-12-27	14.100	14.900	14.100	14.530	14.530	41,840,009
2024-12-26	14.520	14.920	14.260	14.290	14.290	43,663,872
2024-12-25	15.520	15.650	14.370	14.510	14.510	54,712,807
2024-12-24	17.890	18.100	15.200	15.930	15.930	75,149,009
2024-12-23	17.900	18.910	17.380	17.890	17.890	83,133,171
2024-12-20	17.010	18.550	16.650	18.260	18.260	101,127,199
2024-12-19	17.260	19.500	17.050	17.520	17.520	106,785,329
2024-12-18	16.420	18.800	15.570	18.300	18.300	119,240,237
2024-12-17	17.520	17.880	15.980	16.370	16.370	103,055,116
2024-12-16	14.430	17.880	14.010	17.880	17.880	105,436,772
2024-12-13	14.770	16.430	14.650	14.900	14.900	73,683,109
2024-12-12	14.290	15.350	13.960	15.020	15.020	66,830,772
2024-12-11	14.340	14.900	14.180	14.440	14.440	40,487,315
2024-12-10	15.060	15.450	14.410	14.640	14.640	70,062,405
2024-12-09	14.460	14.790	14.100	14.260	14.260	48,327,434
2024-12-06	15.350	15.710	14.020	14.570	14.570	84,610,306
2024-12-05	15.280	16.500	14.880	15.220	15.220	113,724,850
2024-12-04	13.480	16.540	13.450	15.590	15.590	114,750,647
2024-12-03	13.300	14.220	13.170	13.780	13.780	57,769,260
2024-12-02	12.520	14.050	12.460	13.450	13.450	57,914,097
2024-11-29	11.810	13.250	11.750	12.800	12.800	54,794,644
2024-11-28	11.960	12.550	11.910	11.990	11.990	36,749,555
2024-11-27	11.560	11.990	11.110	11.950	11.950	31,650,340
2024-11-26	11.950	12.280	11.650	11.670	11.670	29,534,000
2024-11-25	12.140	12.300	11.440	12.060	12.060	38,003,814
2024-11-22	13.150	13.330	12.180	12.210	12.210	58,946,425
2024-11-21	13.950	14.250	13.520	13.560	13.560	54,608,927
2024-11-20	13.640	14.670	13.400	14.290	14.290	74,062,726
2024-11-19	13.330	14.400	12.580	14.180	14.180	75,654,755
2024-11-18	14.510	14.940	12.890	13.530	13.530	85,322,557
2024-11-15	14.800	17.490	14.150	16.080	16.080	119,692,018
2024-11-14	14.440	16.500	13.570	15.180	15.180	129,879,780
2024-11-13	11.650	14.040	11.440	14.040	14.040	85,114,151
2024-11-12	12.130	12.260	11.520	11.700	11.700	31,544,838
2024-11-11	11.450	12.650	11.450	12.250	12.250	40,209,003
2024-11-08	11.990	12.370	11.640	11.840	11.840	43,883,957
2024-11-07	11.060	11.810	11.010	11.800	11.800	42,538,110
2024-11-06	11.110	11.700	11.090	11.220	11.220	32,500,401
2024-11-05	10.640	11.280	10.590	11.180	11.180	26,525,900
2024-11-04	10.150	10.720	9.970	10.660	10.660	17,936,159
2024-11-01	11.300	11.320	10.180	10.220	10.220	33,687,264
2024-10-31	11.100	11.720	10.900	11.510	11.510	32,833,521

← NewerPage 8 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.