Shanghai Dragon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.060	8.290	7.770	7.810	7.721	73,452,582
2023-10-27	8.070	8.790	8.000	8.420	8.324	81,608,871
2023-10-26	8.020	8.520	8.000	8.070	7.978	80,510,908
2023-10-25	8.100	8.830	7.920	8.230	8.136	110,138,686
2023-10-24	7.450	8.040	7.380	8.040	7.948	67,726,939
2023-10-23	7.100	7.480	6.970	7.310	7.226	48,925,197
2023-10-20	7.110	7.350	6.690	7.250	7.167	58,806,905
2023-10-19	7.660	7.680	7.050	7.100	7.019	65,968,988
2023-10-18	7.950	8.170	7.710	7.820	7.731	62,178,903
2023-10-17	8.060	8.460	7.850	8.100	8.007	91,875,714
2023-10-16	7.690	8.620	7.690	8.620	8.521	98,084,107
2023-10-13	7.770	8.310	7.580	7.840	7.750	110,129,718
2023-10-12	6.840	7.550	6.730	7.550	7.464	73,643,100
2023-10-11	6.730	7.190	6.650	6.860	6.782	55,192,490
2023-10-10	6.730	6.850	6.620	6.660	6.584	29,542,116
2023-10-09	6.730	6.980	6.590	6.630	6.554	39,385,218
2023-09-28	6.500	6.980	6.460	6.660	6.584	50,285,867
2023-09-27	6.540	6.690	6.260	6.480	6.406	41,335,370
2023-09-26	6.780	6.930	6.540	6.550	6.475	50,547,303
2023-09-25	6.740	7.170	6.660	6.850	6.772	74,460,753
2023-09-22	6.790	7.380	6.720	7.080	6.999	107,640,102
2023-09-21	6.980	7.150	6.640	6.710	6.633	81,806,791
2023-09-20	6.330	7.170	6.210	7.170	7.088	86,083,857
2023-09-19	6.980	7.210	6.440	6.520	6.445	100,063,633
2023-09-18	5.910	6.550	5.830	6.550	6.475	28,720,593
2023-09-15	5.830	5.950	5.790	5.950	5.882	8,114,400
2023-09-14	5.850	5.850	5.780	5.810	5.744	5,558,700
2023-09-13	5.880	5.920	5.790	5.840	5.773	7,358,399
2023-09-12	5.980	6.020	5.870	5.880	5.813	9,230,500
2023-09-11	5.880	6.000	5.780	5.940	5.872	14,107,956
2023-09-08	5.950	6.040	5.780	5.940	5.872	12,814,000
2023-09-07	5.920	6.170	5.880	5.940	5.872	20,388,730
2023-09-06	5.810	6.060	5.740	5.880	5.813	16,124,484
2023-09-05	5.840	5.900	5.720	5.780	5.714	10,052,801
2023-09-04	5.640	5.870	5.610	5.850	5.783	11,224,339
2023-09-01	5.650	5.670	5.510	5.640	5.576	11,309,601
2023-08-31	5.880	5.880	5.640	5.680	5.615	12,976,901
2023-08-30	6.090	6.090	5.860	5.880	5.813	13,568,000
2023-08-29	5.770	6.100	5.770	6.100	6.030	11,423,801
2023-08-28	5.870	6.000	5.730	5.810	5.744	17,056,103
2023-08-25	5.750	5.800	5.590	5.610	5.546	10,182,371
2023-08-24	5.810	5.840	5.680	5.760	5.694	7,283,310
2023-08-23	5.920	5.920	5.730	5.800	5.734	8,833,906
2023-08-22	6.010	6.080	5.780	5.890	5.823	10,979,003
2023-08-21	5.980	6.080	5.870	6.010	5.941	14,873,969
2023-08-18	6.210	6.230	5.970	6.000	5.931	24,075,603
2023-08-17	6.150	6.400	6.080	6.200	6.129	33,817,418
2023-08-16	5.980	6.280	5.890	6.190	6.119	34,425,447
2023-08-15	5.820	6.050	5.820	5.970	5.902	16,466,397
2023-08-14	5.680	5.880	5.600	5.870	5.803	9,946,999
2023-08-11	5.690	5.790	5.680	5.710	5.645	6,391,300
2023-08-10	5.680	5.710	5.660	5.700	5.635	4,162,600
2023-08-09	5.770	5.770	5.650	5.660	5.595	6,116,700
2023-08-08	5.740	5.840	5.660	5.800	5.734	7,680,000
2023-08-07	5.740	5.780	5.690	5.720	5.655	4,591,500
2023-08-04	5.890	5.910	5.730	5.740	5.674	7,476,500
2023-08-03	5.920	5.940	5.830	5.860	5.793	6,069,016
2023-08-02	6.000	6.010	5.910	5.930	5.862	6,364,100
2023-08-01	6.050	6.070	5.950	5.970	5.902	7,174,654
2023-07-31	5.920	6.080	5.860	6.070	6.001	14,545,258

← NewerPage 13 of 21 · 1,212 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.