Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.790 | 5.990 | 5.750 | 5.950 | 5.882 | 16,429,832 |
| 2023-07-27 | 5.770 | 5.840 | 5.760 | 5.770 | 5.704 | 4,228,101 |
| 2023-07-26 | 5.830 | 5.850 | 5.770 | 5.800 | 5.734 | 4,775,800 |
| 2023-07-25 | 5.820 | 5.870 | 5.750 | 5.850 | 5.783 | 7,409,519 |
| 2023-07-24 | 5.820 | 5.850 | 5.760 | 5.790 | 5.724 | 6,693,201 |
| 2023-07-21 | 5.800 | 5.870 | 5.730 | 5.780 | 5.714 | 6,283,400 |
| 2023-07-20 | 5.710 | 5.810 | 5.680 | 5.750 | 5.684 | 6,731,806 |
| 2023-07-19 | 5.650 | 5.760 | 5.620 | 5.710 | 5.645 | 4,887,200 |
| 2023-07-18 | 5.600 | 5.660 | 5.560 | 5.650 | 5.585 | 3,288,401 |
| 2023-07-17 | 5.640 | 5.640 | 5.500 | 5.610 | 5.546 | 3,685,099 |
| 2023-07-14 | 5.670 | 5.680 | 5.600 | 5.610 | 5.546 | 3,302,000 |
| 2023-07-13 | 5.650 | 5.720 | 5.600 | 5.670 | 5.605 | 4,781,901 |
| 2023-07-12 | 5.760 | 5.780 | 5.620 | 5.630 | 5.566 | 4,757,534 |
| 2023-07-11 | 5.710 | 5.790 | 5.660 | 5.760 | 5.694 | 5,212,850 |
| 2023-07-10 | 5.670 | 5.730 | 5.660 | 5.700 | 5.635 | 3,719,570 |
| 2023-07-07 | 5.690 | 5.810 | 5.620 | 5.700 | 5.635 | 4,955,500 |
| 2023-07-06 | 5.730 | 5.770 | 5.680 | 5.700 | 5.635 | 3,951,609 |
| 2023-07-05 | 5.700 | 5.780 | 5.670 | 5.700 | 5.635 | 4,601,400 |
| 2023-07-04 | 5.630 | 5.760 | 5.630 | 5.720 | 5.655 | 5,585,094 |
| 2023-07-03 | 5.740 | 5.780 | 5.660 | 5.670 | 5.605 | 6,962,349 |
| 2023-06-30 | 5.630 | 5.780 | 5.610 | 5.720 | 5.655 | 9,351,924 |
| 2023-06-29 | 5.450 | 5.690 | 5.450 | 5.620 | 5.556 | 9,957,381 |
| 2023-06-28 | 5.470 | 5.520 | 5.350 | 5.500 | 5.437 | 6,151,400 |
| 2023-06-27 | 5.210 | 5.480 | 5.180 | 5.460 | 5.398 | 10,280,200 |
| 2023-06-26 | 5.340 | 5.350 | 5.190 | 5.210 | 5.150 | 6,329,078 |
| 2023-06-21 | 5.390 | 5.430 | 5.340 | 5.370 | 5.309 | 5,027,100 |
| 2023-06-20 | 5.500 | 5.510 | 5.380 | 5.390 | 5.328 | 6,201,077 |
| 2023-06-19 | 5.570 | 5.640 | 5.480 | 5.510 | 5.447 | 7,420,408 |
| 2023-06-16 | 5.560 | 5.660 | 5.550 | 5.560 | 5.496 | 6,549,700 |
| 2023-06-15 | 5.690 | 5.720 | 5.560 | 5.580 | 5.516 | 9,131,093 |
| 2023-06-14 | 5.770 | 5.780 | 5.600 | 5.690 | 5.625 | 10,120,405 |
| 2023-06-13 | 5.710 | 5.920 | 5.660 | 5.750 | 5.684 | 15,930,048 |
| 2023-06-12 | 5.660 | 5.760 | 5.540 | 5.710 | 5.645 | 14,535,947 |
| 2023-06-09 | 5.530 | 5.800 | 5.520 | 5.690 | 5.625 | 23,287,522 |
| 2023-06-08 | 5.420 | 5.660 | 5.370 | 5.580 | 5.516 | 13,290,851 |
| 2023-06-07 | 5.370 | 5.490 | 5.320 | 5.490 | 5.427 | 6,582,101 |
| 2023-06-06 | 5.510 | 5.550 | 5.360 | 5.390 | 5.328 | 7,776,801 |
| 2023-06-05 | 5.410 | 5.670 | 5.390 | 5.580 | 5.516 | 13,075,602 |
| 2023-06-02 | 5.390 | 5.420 | 5.360 | 5.410 | 5.348 | 3,509,001 |
| 2023-06-01 | 5.360 | 5.420 | 5.250 | 5.400 | 5.338 | 6,018,547 |
| 2023-05-31 | 5.330 | 5.400 | 5.290 | 5.370 | 5.309 | 3,456,600 |
| 2023-05-30 | 5.260 | 5.330 | 5.220 | 5.330 | 5.269 | 3,040,599 |
| 2023-05-29 | 5.350 | 5.390 | 5.260 | 5.310 | 5.249 | 4,342,100 |
| 2023-05-26 | 5.420 | 5.450 | 5.300 | 5.380 | 5.319 | 4,726,048 |
| 2023-05-25 | 5.360 | 5.450 | 5.250 | 5.450 | 5.388 | 6,666,930 |
| 2023-05-24 | 5.370 | 5.400 | 5.320 | 5.330 | 5.269 | 4,781,426 |
| 2023-05-23 | 5.430 | 5.520 | 5.360 | 5.400 | 5.338 | 6,747,401 |
| 2023-05-22 | 5.400 | 5.480 | 5.390 | 5.410 | 5.348 | 3,192,200 |
| 2023-05-19 | 5.380 | 5.480 | 5.350 | 5.440 | 5.378 | 4,529,900 |
| 2023-05-18 | 5.450 | 5.530 | 5.410 | 5.440 | 5.378 | 3,531,999 |
| 2023-05-17 | 5.390 | 5.460 | 5.350 | 5.460 | 5.398 | 3,845,900 |
| 2023-05-16 | 5.450 | 5.480 | 5.360 | 5.410 | 5.348 | 5,194,819 |
| 2023-05-15 | 5.610 | 5.640 | 5.380 | 5.480 | 5.417 | 8,507,968 |
| 2023-05-12 | 5.510 | 5.660 | 5.510 | 5.590 | 5.526 | 10,168,482 |
| 2023-05-11 | 5.320 | 5.530 | 5.310 | 5.500 | 5.437 | 6,473,900 |
| 2023-05-10 | 5.350 | 5.390 | 5.310 | 5.330 | 5.269 | 3,138,000 |
| 2023-05-09 | 5.420 | 5.450 | 5.340 | 5.360 | 5.299 | 4,304,065 |
| 2023-05-08 | 5.410 | 5.440 | 5.370 | 5.410 | 5.348 | 5,618,960 |
| 2023-05-05 | 5.390 | 5.420 | 5.330 | 5.410 | 5.348 | 7,899,398 |
| 2023-05-04 | 5.190 | 5.390 | 5.190 | 5.350 | 5.289 | 13,738,848 |
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.