Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.480 | 7.650 | 7.440 | 7.550 | 7.475 | 11,779,903 |
| 2024-07-24 | 7.520 | 7.800 | 7.520 | 7.550 | 7.475 | 14,799,101 |
| 2024-07-23 | 7.780 | 7.880 | 7.620 | 7.620 | 7.544 | 16,785,208 |
| 2024-07-22 | 7.680 | 7.880 | 7.620 | 7.750 | 7.673 | 15,236,881 |
| 2024-07-19 | 8.080 | 8.080 | 7.830 | 7.860 | 7.782 | 24,142,100 |
| 2024-07-18 | 8.010 | 8.160 | 7.970 | 8.110 | 8.029 | 28,012,369 |
| 2024-07-17 | 7.850 | 8.550 | 7.720 | 8.260 | 8.178 | 49,104,386 |
| 2024-07-16 | 7.810 | 7.900 | 7.730 | 7.840 | 7.762 | 19,664,200 |
| 2024-07-15 | 7.750 | 8.270 | 7.640 | 7.980 | 7.900 | 27,511,500 |
| 2024-07-12 | 7.700 | 7.850 | 7.690 | 7.720 | 7.643 | 11,667,818 |
| 2024-07-11 | 7.600 | 7.770 | 7.540 | 7.700 | 7.623 | 15,388,100 |
| 2024-07-10 | 7.570 | 7.590 | 7.410 | 7.450 | 7.376 | 10,059,165 |
| 2024-07-09 | 7.530 | 7.600 | 7.260 | 7.580 | 7.504 | 16,703,907 |
| 2024-07-08 | 7.850 | 7.860 | 7.500 | 7.550 | 7.475 | 13,586,533 |
| 2024-07-05 | 7.820 | 7.820 | 7.820 | 7.820 | 7.742 | 0 |
| 2024-07-04 | 8.200 | 8.230 | 7.800 | 7.820 | 7.731 | 16,027,400 |
| 2024-07-03 | 8.140 | 8.290 | 8.080 | 8.170 | 8.077 | 13,856,460 |
| 2024-07-02 | 8.130 | 8.270 | 8.060 | 8.140 | 8.047 | 12,234,736 |
| 2024-07-01 | 8.050 | 8.130 | 7.970 | 8.130 | 8.037 | 11,171,025 |
| 2024-06-28 | 8.000 | 8.270 | 7.930 | 8.080 | 7.988 | 15,111,795 |
| 2024-06-27 | 8.150 | 8.240 | 8.000 | 8.010 | 7.918 | 13,644,679 |
| 2024-06-26 | 7.900 | 8.150 | 7.770 | 8.150 | 8.057 | 14,865,974 |
| 2024-06-25 | 7.880 | 8.130 | 7.850 | 7.960 | 7.869 | 13,412,095 |
| 2024-06-24 | 8.150 | 8.170 | 7.840 | 7.880 | 7.790 | 16,284,779 |
| 2024-06-21 | 8.200 | 8.280 | 8.040 | 8.240 | 8.146 | 10,449,040 |
| 2024-06-20 | 8.480 | 8.530 | 8.260 | 8.270 | 8.175 | 18,515,800 |
| 2024-06-19 | 8.520 | 8.840 | 8.480 | 8.580 | 8.482 | 22,940,684 |
| 2024-06-18 | 8.480 | 8.550 | 8.380 | 8.510 | 8.413 | 12,742,005 |
| 2024-06-17 | 8.500 | 8.530 | 8.390 | 8.410 | 8.314 | 11,342,362 |
| 2024-06-14 | 8.500 | 8.640 | 8.420 | 8.560 | 8.462 | 15,875,370 |
| 2024-06-13 | 8.840 | 8.900 | 8.540 | 8.550 | 8.452 | 24,928,844 |
| 2024-06-12 | 8.650 | 9.250 | 8.650 | 8.810 | 8.709 | 35,453,906 |
| 2024-06-11 | 8.410 | 8.470 | 8.110 | 8.420 | 8.324 | 14,551,386 |
| 2024-06-07 | 8.490 | 8.600 | 8.270 | 8.410 | 8.314 | 18,470,728 |
| 2024-06-06 | 8.930 | 9.060 | 8.230 | 8.350 | 8.255 | 32,263,015 |
| 2024-06-05 | 8.950 | 9.440 | 8.860 | 9.060 | 8.956 | 27,915,552 |
| 2024-06-04 | 9.160 | 9.180 | 8.810 | 9.060 | 8.956 | 19,810,766 |
| 2024-06-03 | 9.270 | 9.290 | 8.960 | 9.170 | 9.065 | 27,533,331 |
| 2024-05-31 | 9.380 | 9.560 | 9.320 | 9.340 | 9.233 | 26,482,587 |
| 2024-05-30 | 9.430 | 9.440 | 9.200 | 9.270 | 9.164 | 27,460,081 |
| 2024-05-29 | 9.680 | 9.740 | 9.370 | 9.540 | 9.431 | 43,576,043 |
| 2024-05-28 | 9.900 | 10.310 | 9.600 | 9.680 | 9.569 | 73,274,461 |
| 2024-05-27 | 9.190 | 9.860 | 9.190 | 9.860 | 9.747 | 39,269,330 |
| 2024-05-24 | 9.360 | 9.410 | 8.950 | 8.960 | 8.858 | 29,036,257 |
| 2024-05-23 | 9.800 | 9.810 | 9.220 | 9.350 | 9.243 | 39,785,379 |
| 2024-05-22 | 9.550 | 10.050 | 9.480 | 9.930 | 9.816 | 57,003,939 |
| 2024-05-21 | 9.670 | 9.670 | 9.450 | 9.500 | 9.391 | 21,924,800 |
| 2024-05-20 | 9.610 | 9.710 | 9.500 | 9.640 | 9.530 | 32,512,900 |
| 2024-05-17 | 9.720 | 9.760 | 9.410 | 9.610 | 9.500 | 38,030,660 |
| 2024-05-16 | 9.890 | 10.250 | 9.600 | 9.650 | 9.540 | 58,218,566 |
| 2024-05-15 | 10.190 | 10.550 | 9.820 | 9.990 | 9.876 | 93,266,945 |
| 2024-05-14 | 9.080 | 9.910 | 9.050 | 9.910 | 9.797 | 55,377,851 |
| 2024-05-13 | 8.980 | 9.140 | 8.800 | 9.010 | 8.907 | 19,887,923 |
| 2024-05-10 | 9.130 | 9.190 | 8.860 | 9.100 | 8.996 | 22,468,631 |
| 2024-05-09 | 8.920 | 9.250 | 8.920 | 9.090 | 8.986 | 26,173,622 |
| 2024-05-08 | 9.100 | 9.130 | 8.880 | 8.920 | 8.818 | 22,004,629 |
| 2024-05-07 | 9.220 | 9.320 | 9.090 | 9.150 | 9.045 | 29,616,740 |
| 2024-05-06 | 9.300 | 9.480 | 9.160 | 9.230 | 9.124 | 47,200,338 |
| 2024-04-30 | 9.110 | 9.580 | 8.960 | 9.240 | 9.134 | 72,180,774 |
| 2024-04-29 | 8.220 | 8.910 | 8.220 | 8.910 | 8.808 | 43,693,276 |
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.