Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.980 | 5.030 | 4.970 | 5.020 | 4.963 | 1,816,449 |
| 2021-11-08 | 4.930 | 5.030 | 4.900 | 4.990 | 4.933 | 2,593,100 |
| 2021-11-05 | 4.950 | 4.980 | 4.910 | 4.930 | 4.874 | 2,200,601 |
| 2021-11-04 | 4.930 | 4.960 | 4.890 | 4.950 | 4.893 | 1,707,100 |
| 2021-11-03 | 4.890 | 4.930 | 4.870 | 4.920 | 4.864 | 1,670,400 |
| 2021-11-02 | 5.010 | 5.050 | 4.860 | 4.900 | 4.844 | 3,208,740 |
| 2021-11-01 | 5.020 | 5.030 | 4.970 | 5.020 | 4.963 | 1,846,141 |
| 2021-10-29 | 4.930 | 5.040 | 4.910 | 5.040 | 4.982 | 2,199,954 |
| 2021-10-28 | 4.940 | 4.990 | 4.890 | 4.910 | 4.854 | 2,374,400 |
| 2021-10-27 | 5.020 | 5.020 | 4.890 | 4.920 | 4.864 | 3,586,500 |
| 2021-10-26 | 5.090 | 5.110 | 5.010 | 5.030 | 4.973 | 2,474,500 |
| 2021-10-25 | 5.080 | 5.120 | 5.040 | 5.110 | 5.052 | 1,522,300 |
| 2021-10-22 | 5.150 | 5.150 | 5.060 | 5.080 | 5.022 | 2,447,300 |
| 2021-10-21 | 5.140 | 5.160 | 5.090 | 5.130 | 5.071 | 2,356,000 |
| 2021-10-20 | 5.220 | 5.220 | 5.130 | 5.160 | 5.101 | 2,535,400 |
| 2021-10-19 | 5.270 | 5.270 | 5.190 | 5.200 | 5.141 | 2,736,700 |
| 2021-10-18 | 5.230 | 5.330 | 5.190 | 5.270 | 5.210 | 2,758,201 |
| 2021-10-15 | 5.320 | 5.320 | 5.220 | 5.220 | 5.160 | 2,396,222 |
| 2021-10-14 | 5.310 | 5.340 | 5.260 | 5.320 | 5.259 | 1,647,002 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.0388 CNY |
| 2025-08-08 | 0.0380 CNY |
| 2024-07-05 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.