Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11.100 | 11.720 | 10.900 | 11.510 | 11.510 | 32,833,521 |
| 2024-10-30 | 11.000 | 11.240 | 10.800 | 11.100 | 11.100 | 21,746,794 |
| 2024-10-29 | 11.690 | 11.740 | 11.160 | 11.160 | 11.160 | 26,334,582 |
| 2024-10-28 | 11.100 | 11.730 | 11.000 | 11.610 | 11.610 | 28,168,021 |
| 2024-10-25 | 11.330 | 11.500 | 11.080 | 11.200 | 11.200 | 25,344,088 |
| 2024-10-24 | 11.090 | 11.370 | 10.930 | 11.230 | 11.230 | 19,764,200 |
| 2024-10-23 | 11.800 | 12.330 | 11.090 | 11.240 | 11.240 | 41,797,439 |
| 2024-10-22 | 13.020 | 13.130 | 11.920 | 12.100 | 12.100 | 50,019,450 |
| 2024-10-21 | 12.350 | 14.220 | 12.210 | 13.410 | 13.410 | 78,805,095 |
| 2024-10-18 | 12.020 | 13.150 | 11.550 | 12.600 | 12.600 | 67,676,321 |
| 2024-10-17 | 12.970 | 13.220 | 12.060 | 12.410 | 12.410 | 59,557,048 |
| 2024-10-16 | 11.220 | 12.790 | 11.220 | 12.410 | 12.410 | 62,361,246 |
| 2024-10-15 | 11.800 | 13.260 | 11.600 | 11.700 | 11.700 | 71,686,299 |
| 2024-10-14 | 10.630 | 12.800 | 10.010 | 12.210 | 12.210 | 70,152,586 |
| 2024-10-11 | 10.280 | 12.000 | 10.280 | 10.910 | 10.910 | 58,938,591 |
| 2024-10-10 | 11.900 | 12.500 | 9.640 | 10.340 | 10.340 | 57,510,446 |
| 2024-10-09 | 10.840 | 13.670 | 10.350 | 12.050 | 12.050 | 100,564,215 |
| 2024-10-08 | 11.390 | 11.390 | 10.300 | 11.390 | 11.390 | 50,071,931 |
| 2024-09-30 | 9.250 | 9.490 | 9.020 | 9.490 | 9.490 | 59,557,634 |
| 2024-09-27 | 6.930 | 7.910 | 6.670 | 7.910 | 7.910 | 39,847,954 |
| 2024-09-26 | 6.430 | 6.600 | 6.410 | 6.590 | 6.590 | 24,811,797 |
| 2024-09-25 | 6.430 | 6.680 | 6.370 | 6.530 | 6.530 | 31,083,710 |
| 2024-09-24 | 6.180 | 6.460 | 6.030 | 6.390 | 6.390 | 27,130,676 |
| 2024-09-23 | 6.290 | 6.290 | 6.100 | 6.200 | 6.200 | 20,096,400 |
| 2024-09-20 | 6.430 | 6.700 | 6.250 | 6.330 | 6.330 | 29,698,516 |
| 2024-09-19 | 6.080 | 6.490 | 5.930 | 6.450 | 6.450 | 32,672,516 |
| 2024-09-18 | 6.280 | 6.370 | 5.930 | 6.120 | 6.120 | 22,849,997 |
| 2024-09-13 | 5.890 | 6.290 | 5.780 | 6.140 | 6.140 | 27,849,578 |
| 2024-09-12 | 5.780 | 5.980 | 5.770 | 5.940 | 5.940 | 12,446,400 |
| 2024-09-11 | 5.800 | 5.880 | 5.720 | 5.770 | 5.770 | 6,834,900 |
| 2024-09-10 | 5.750 | 5.880 | 5.500 | 5.840 | 5.840 | 10,767,000 |
| 2024-09-09 | 5.680 | 5.760 | 5.520 | 5.680 | 5.680 | 11,518,800 |
| 2024-09-06 | 5.810 | 6.110 | 5.700 | 5.720 | 5.720 | 19,103,050 |
| 2024-09-05 | 5.700 | 5.870 | 5.680 | 5.830 | 5.830 | 9,711,500 |
| 2024-09-04 | 5.800 | 5.800 | 5.620 | 5.650 | 5.650 | 7,909,400 |
| 2024-09-03 | 5.740 | 5.840 | 5.600 | 5.840 | 5.840 | 9,365,000 |
| 2024-09-02 | 5.880 | 5.930 | 5.670 | 5.690 | 5.690 | 8,300,100 |
| 2024-08-30 | 5.500 | 5.950 | 5.460 | 5.840 | 5.840 | 14,364,900 |
| 2024-08-29 | 5.390 | 5.520 | 5.300 | 5.470 | 5.470 | 7,830,400 |
| 2024-08-28 | 5.470 | 5.550 | 5.290 | 5.430 | 5.430 | 12,204,758 |
| 2024-08-27 | 5.880 | 5.940 | 5.570 | 5.590 | 5.590 | 11,401,597 |
| 2024-08-26 | 5.880 | 5.940 | 5.700 | 5.810 | 5.810 | 9,437,800 |
| 2024-08-23 | 5.700 | 6.010 | 5.640 | 5.890 | 5.890 | 15,393,499 |
| 2024-08-22 | 5.900 | 6.070 | 5.670 | 5.680 | 5.680 | 9,881,099 |
| 2024-08-21 | 5.830 | 6.010 | 5.830 | 5.920 | 5.920 | 8,735,900 |
| 2024-08-20 | 5.940 | 5.980 | 5.820 | 5.870 | 5.870 | 7,083,503 |
| 2024-08-19 | 6.020 | 6.120 | 5.910 | 5.980 | 5.980 | 11,695,601 |
| 2024-08-16 | 5.970 | 6.090 | 5.940 | 6.030 | 6.030 | 16,211,100 |
| 2024-08-15 | 5.670 | 6.010 | 5.550 | 5.980 | 5.980 | 17,745,200 |
| 2024-08-14 | 5.540 | 5.710 | 5.540 | 5.660 | 5.660 | 6,505,300 |
| 2024-08-13 | 5.510 | 5.570 | 5.420 | 5.560 | 5.560 | 5,485,400 |
| 2024-08-12 | 5.610 | 5.680 | 5.450 | 5.480 | 5.480 | 8,882,284 |
| 2024-08-09 | 5.770 | 5.820 | 5.660 | 5.680 | 5.680 | 6,669,900 |
| 2024-08-08 | 5.820 | 5.850 | 5.610 | 5.700 | 5.700 | 8,756,896 |
| 2024-08-07 | 5.690 | 5.920 | 5.660 | 5.850 | 5.850 | 10,525,100 |
| 2024-08-06 | 5.710 | 5.800 | 5.610 | 5.680 | 5.680 | 9,138,400 |
| 2024-08-05 | 5.860 | 5.930 | 5.600 | 5.610 | 5.610 | 11,844,800 |
| 2024-08-02 | 6.060 | 6.090 | 5.890 | 5.910 | 5.910 | 12,289,500 |
| 2024-08-01 | 6.100 | 6.170 | 6.070 | 6.120 | 6.120 | 14,962,313 |
| 2024-07-31 | 5.860 | 6.200 | 5.840 | 6.140 | 6.140 | 19,538,055 |
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.