Shanghai Dragon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.100	14.270	13.100	13.820	13.662	131,129,575
2024-01-22	16.180	16.640	14.560	14.560	14.394	93,072,563
2024-01-19	17.400	17.800	16.160	16.180	15.995	138,002,783
2024-01-18	16.990	17.730	16.110	17.260	17.063	161,225,960
2024-01-17	15.350	16.450	15.010	16.450	16.262	115,456,511
2024-01-16	13.430	14.950	12.870	14.950	14.779	112,082,830
2024-01-15	12.700	13.870	12.670	13.590	13.435	83,289,140
2024-01-12	14.350	14.480	13.160	13.160	13.010	104,958,560
2024-01-11	14.280	14.910	13.740	14.620	14.453	119,835,182
2024-01-10	14.200	15.300	14.130	14.620	14.453	168,787,743
2024-01-09	12.610	13.930	12.350	13.930	13.771	118,890,180
2024-01-08	12.450	13.120	12.230	12.660	12.515	78,555,945
2024-01-05	13.520	13.600	12.360	12.410	12.268	91,951,766
2024-01-04	13.400	13.800	13.280	13.730	13.573	92,053,853
2024-01-03	14.040	14.150	13.040	13.400	13.247	93,134,518
2024-01-02	14.700	14.880	13.900	13.950	13.790	101,991,646
2023-12-29	15.610	16.200	14.510	14.700	14.532	132,800,221
2023-12-28	17.500	17.600	15.840	15.840	15.659	105,467,343
2023-12-27	17.200	18.370	16.500	17.600	17.399	146,784,778
2023-12-26	16.860	18.270	16.210	18.000	17.794	180,135,356
2023-12-25	15.100	16.610	15.100	16.610	16.420	142,985,921
2023-12-22	15.200	15.830	14.350	15.100	14.927	196,128,492
2023-12-21	13.230	14.390	12.600	14.390	14.225	147,853,784
2023-12-20	11.690	13.080	11.690	13.080	12.930	84,023,751
2023-12-19	14.100	14.100	11.750	11.890	11.754	173,642,486
2023-12-18	12.690	12.820	12.350	12.820	12.673	27,615,567
2023-12-15	10.970	11.650	10.000	11.650	11.517	105,853,106
2023-12-14	9.450	10.590	9.330	10.590	10.469	84,180,744
2023-12-13	9.100	9.990	9.020	9.630	9.520	87,948,430
2023-12-12	9.240	9.530	9.000	9.330	9.223	73,902,810
2023-12-11	8.600	9.550	8.600	9.250	9.144	82,591,104
2023-12-08	9.700	10.290	8.770	8.850	8.749	116,997,627
2023-12-07	8.940	9.590	8.630	9.590	9.480	82,209,110
2023-12-06	7.880	8.720	7.880	8.720	8.620	65,992,061
2023-12-05	8.210	8.260	7.920	7.930	7.839	28,766,283
2023-12-04	8.150	8.370	8.070	8.240	8.146	37,997,832
2023-12-01	7.810	8.370	7.810	8.140	8.047	51,329,337
2023-11-30	8.060	8.150	7.770	7.860	7.770	24,365,865
2023-11-29	7.800	7.980	7.740	7.900	7.810	28,243,240
2023-11-28	7.920	7.980	7.750	7.830	7.740	25,970,716
2023-11-27	7.880	8.070	7.820	7.930	7.839	28,968,973
2023-11-24	8.600	8.600	7.900	8.000	7.909	58,598,797
2023-11-23	8.910	9.300	8.630	8.760	8.660	52,947,945
2023-11-22	9.150	9.230	8.900	8.990	8.887	55,809,520
2023-11-21	8.870	9.590	8.820	9.340	9.233	96,802,605
2023-11-20	8.810	8.860	8.630	8.830	8.729	36,775,771
2023-11-17	8.970	9.060	8.660	8.790	8.690	53,895,902
2023-11-16	8.930	9.180	8.840	9.080	8.976	56,953,027
2023-11-15	9.330	9.360	8.920	9.030	8.927	64,344,962
2023-11-14	9.200	9.550	9.020	9.310	9.204	74,474,433
2023-11-13	9.980	10.180	9.010	9.410	9.302	103,310,819
2023-11-10	10.270	11.050	9.710	9.810	9.698	115,333,367
2023-11-09	11.410	11.410	10.310	10.320	10.202	109,915,213
2023-11-08	10.100	11.460	10.010	11.460	11.329	112,706,299
2023-11-07	9.250	10.420	9.060	10.420	10.301	128,279,766
2023-11-06	8.980	9.970	8.980	9.470	9.362	106,525,672
2023-11-03	8.980	10.000	8.900	9.170	9.065	117,736,053
2023-11-02	8.260	9.090	8.260	9.090	8.986	94,474,448
2023-11-01	8.760	8.780	8.120	8.260	8.166	83,523,420
2023-10-31	7.830	8.590	7.830	8.590	8.492	61,441,426

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.