Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.990 | 8.160 | 7.890 | 8.100 | 8.007 | 21,021,715 |
| 2024-04-25 | 7.950 | 8.090 | 7.900 | 7.960 | 7.869 | 12,714,440 |
| 2024-04-24 | 7.900 | 7.980 | 7.820 | 7.960 | 7.869 | 13,013,711 |
| 2024-04-23 | 7.890 | 8.010 | 7.850 | 7.890 | 7.800 | 14,140,839 |
| 2024-04-22 | 8.100 | 8.110 | 7.770 | 7.840 | 7.750 | 14,445,149 |
| 2024-04-19 | 8.210 | 8.210 | 7.980 | 8.050 | 7.958 | 16,972,863 |
| 2024-04-18 | 8.260 | 8.360 | 7.970 | 8.170 | 8.077 | 25,274,957 |
| 2024-04-17 | 7.570 | 8.180 | 7.560 | 8.170 | 8.077 | 28,909,691 |
| 2024-04-16 | 8.430 | 8.460 | 7.580 | 7.580 | 7.493 | 30,568,459 |
| 2024-04-15 | 9.100 | 9.110 | 8.230 | 8.420 | 8.324 | 30,821,267 |
| 2024-04-12 | 9.150 | 9.320 | 9.100 | 9.130 | 9.026 | 14,502,957 |
| 2024-04-11 | 9.160 | 9.340 | 9.020 | 9.150 | 9.045 | 16,037,854 |
| 2024-04-10 | 9.490 | 9.500 | 9.140 | 9.190 | 9.085 | 24,201,862 |
| 2024-04-09 | 9.750 | 9.800 | 9.400 | 9.520 | 9.411 | 21,697,767 |
| 2024-04-08 | 10.000 | 10.040 | 9.710 | 9.720 | 9.609 | 18,824,270 |
| 2024-04-03 | 9.830 | 10.150 | 9.750 | 9.990 | 9.876 | 23,516,199 |
| 2024-04-02 | 10.130 | 10.140 | 9.800 | 9.870 | 9.757 | 24,284,677 |
| 2024-04-01 | 9.750 | 10.200 | 9.710 | 10.100 | 9.985 | 35,334,395 |
| 2024-03-29 | 9.800 | 9.900 | 9.570 | 9.680 | 9.569 | 15,457,405 |
| 2024-03-28 | 9.710 | 9.950 | 9.690 | 9.830 | 9.718 | 26,478,953 |
| 2024-03-27 | 10.360 | 10.360 | 9.670 | 9.710 | 9.599 | 36,596,356 |
| 2024-03-26 | 10.200 | 10.560 | 10.200 | 10.450 | 10.331 | 30,129,779 |
| 2024-03-25 | 10.750 | 10.830 | 10.200 | 10.210 | 10.093 | 37,536,311 |
| 2024-03-22 | 11.260 | 11.270 | 10.800 | 10.840 | 10.716 | 43,141,718 |
| 2024-03-21 | 11.580 | 11.590 | 11.230 | 11.310 | 11.181 | 41,138,140 |
| 2024-03-20 | 11.500 | 11.740 | 11.430 | 11.580 | 11.448 | 38,247,080 |
| 2024-03-19 | 11.780 | 11.850 | 11.500 | 11.540 | 11.408 | 53,268,686 |
| 2024-03-18 | 11.360 | 12.020 | 11.330 | 11.870 | 11.734 | 77,743,619 |
| 2024-03-15 | 11.530 | 11.720 | 11.150 | 11.450 | 11.319 | 58,199,396 |
| 2024-03-14 | 11.170 | 11.750 | 11.010 | 11.570 | 11.438 | 91,061,410 |
| 2024-03-13 | 11.200 | 11.230 | 10.940 | 11.110 | 10.983 | 50,070,465 |
| 2024-03-12 | 11.710 | 11.800 | 11.160 | 11.240 | 11.111 | 69,099,871 |
| 2024-03-11 | 11.550 | 12.200 | 11.460 | 11.500 | 11.369 | 124,686,065 |
| 2024-03-08 | 10.500 | 11.460 | 10.260 | 11.460 | 11.329 | 102,437,224 |
| 2024-03-07 | 10.790 | 10.840 | 10.300 | 10.420 | 10.301 | 45,022,497 |
| 2024-03-06 | 10.940 | 11.230 | 10.710 | 10.810 | 10.686 | 53,288,005 |
| 2024-03-05 | 10.690 | 11.180 | 10.570 | 10.950 | 10.825 | 70,065,566 |
| 2024-03-04 | 10.850 | 10.900 | 10.330 | 10.640 | 10.518 | 40,856,793 |
| 2024-03-01 | 10.960 | 11.150 | 10.610 | 10.760 | 10.637 | 48,671,469 |
| 2024-02-29 | 10.200 | 11.000 | 10.130 | 10.960 | 10.835 | 65,823,742 |
| 2024-02-28 | 11.900 | 12.130 | 10.810 | 10.810 | 10.686 | 83,884,354 |
| 2024-02-27 | 11.550 | 12.170 | 11.420 | 12.010 | 11.873 | 87,215,954 |
| 2024-02-26 | 11.530 | 11.980 | 11.220 | 11.590 | 11.457 | 73,828,255 |
| 2024-02-23 | 11.490 | 11.680 | 11.220 | 11.540 | 11.408 | 72,776,116 |
| 2024-02-22 | 10.910 | 11.600 | 10.900 | 11.470 | 11.339 | 75,903,660 |
| 2024-02-21 | 10.710 | 11.810 | 10.620 | 11.130 | 11.003 | 86,025,805 |
| 2024-02-20 | 10.490 | 11.220 | 10.160 | 10.810 | 10.686 | 71,523,188 |
| 2024-02-19 | 9.850 | 10.410 | 9.800 | 10.390 | 10.271 | 72,635,200 |
| 2024-02-08 | 9.050 | 10.130 | 8.730 | 9.910 | 9.797 | 86,451,400 |
| 2024-02-07 | 10.900 | 11.390 | 9.700 | 9.700 | 9.589 | 76,297,495 |
| 2024-02-06 | 10.490 | 12.130 | 10.420 | 10.780 | 10.657 | 76,696,579 |
| 2024-02-05 | 12.670 | 12.850 | 11.580 | 11.580 | 11.448 | 48,483,000 |
| 2024-02-02 | 14.270 | 14.540 | 12.870 | 12.870 | 12.723 | 86,756,127 |
| 2024-02-01 | 13.130 | 14.660 | 12.760 | 14.300 | 14.136 | 92,808,346 |
| 2024-01-31 | 13.800 | 14.480 | 13.790 | 13.790 | 13.632 | 71,531,405 |
| 2024-01-30 | 16.900 | 17.020 | 15.320 | 15.320 | 15.145 | 102,037,608 |
| 2024-01-29 | 15.870 | 17.670 | 14.540 | 17.020 | 16.825 | 160,031,502 |
| 2024-01-26 | 14.850 | 16.590 | 14.540 | 16.150 | 15.965 | 166,397,200 |
| 2024-01-25 | 15.500 | 15.880 | 14.810 | 15.080 | 14.908 | 146,007,502 |
| 2024-01-24 | 13.910 | 15.200 | 13.830 | 15.200 | 15.026 | 112,937,978 |
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.