Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.990 | 5.150 | 4.990 | 5.150 | 5.091 | 5,533,743 |
| 2023-04-27 | 4.980 | 5.030 | 4.910 | 4.980 | 4.923 | 2,786,100 |
| 2023-04-26 | 4.890 | 4.980 | 4.850 | 4.970 | 4.913 | 3,901,547 |
| 2023-04-25 | 4.960 | 4.970 | 4.800 | 4.850 | 4.795 | 4,965,100 |
| 2023-04-24 | 5.020 | 5.020 | 4.880 | 4.960 | 4.903 | 4,661,500 |
| 2023-04-21 | 5.080 | 5.110 | 4.980 | 5.030 | 4.973 | 4,486,605 |
| 2023-04-20 | 5.090 | 5.100 | 5.010 | 5.060 | 5.002 | 4,072,587 |
| 2023-04-19 | 5.170 | 5.170 | 5.080 | 5.110 | 5.052 | 3,773,211 |
| 2023-04-18 | 5.240 | 5.240 | 5.160 | 5.170 | 5.111 | 3,960,726 |
| 2023-04-17 | 5.250 | 5.280 | 5.200 | 5.230 | 5.170 | 3,161,900 |
| 2023-04-14 | 5.350 | 5.350 | 5.210 | 5.260 | 5.200 | 4,032,300 |
| 2023-04-13 | 5.240 | 5.320 | 5.190 | 5.240 | 5.180 | 3,922,100 |
| 2023-04-12 | 5.200 | 5.260 | 5.180 | 5.220 | 5.160 | 2,915,800 |
| 2023-04-11 | 5.220 | 5.230 | 5.160 | 5.200 | 5.141 | 3,140,069 |
| 2023-04-10 | 5.330 | 5.360 | 5.180 | 5.200 | 5.141 | 5,896,483 |
| 2023-04-07 | 5.280 | 5.350 | 5.260 | 5.330 | 5.269 | 3,001,801 |
| 2023-04-06 | 5.320 | 5.330 | 5.250 | 5.280 | 5.220 | 3,750,529 |
| 2023-04-04 | 5.400 | 5.410 | 5.310 | 5.330 | 5.269 | 3,984,500 |
| 2023-04-03 | 5.370 | 5.490 | 5.360 | 5.400 | 5.338 | 5,227,364 |
| 2023-03-31 | 5.300 | 5.380 | 5.270 | 5.370 | 5.309 | 3,855,146 |
| 2023-03-30 | 5.370 | 5.370 | 5.210 | 5.300 | 5.239 | 4,116,550 |
| 2023-03-29 | 5.400 | 5.410 | 5.310 | 5.340 | 5.279 | 3,817,704 |
| 2023-03-28 | 5.430 | 5.450 | 5.350 | 5.400 | 5.338 | 3,732,400 |
| 2023-03-27 | 5.450 | 5.470 | 5.380 | 5.430 | 5.368 | 3,488,503 |
| 2023-03-24 | 5.530 | 5.530 | 5.430 | 5.470 | 5.407 | 4,380,001 |
| 2023-03-23 | 5.560 | 5.560 | 5.470 | 5.530 | 5.467 | 3,517,700 |
| 2023-03-22 | 5.550 | 5.580 | 5.530 | 5.560 | 5.496 | 2,980,866 |
| 2023-03-21 | 5.450 | 5.550 | 5.380 | 5.540 | 5.477 | 5,256,064 |
| 2023-03-20 | 5.470 | 5.510 | 5.400 | 5.430 | 5.368 | 3,933,366 |
| 2023-03-17 | 5.450 | 5.490 | 5.420 | 5.460 | 5.398 | 3,452,600 |
| 2023-03-16 | 5.520 | 5.520 | 5.410 | 5.430 | 5.368 | 3,541,805 |
| 2023-03-15 | 5.490 | 5.580 | 5.470 | 5.530 | 5.467 | 4,998,637 |
| 2023-03-14 | 5.570 | 5.570 | 5.390 | 5.450 | 5.388 | 5,422,954 |
| 2023-03-13 | 5.600 | 5.630 | 5.510 | 5.550 | 5.487 | 6,177,700 |
| 2023-03-10 | 5.670 | 5.670 | 5.550 | 5.590 | 5.526 | 6,043,500 |
| 2023-03-09 | 5.740 | 5.740 | 5.650 | 5.700 | 5.635 | 4,236,701 |
| 2023-03-08 | 5.650 | 5.740 | 5.650 | 5.730 | 5.665 | 4,293,376 |
| 2023-03-07 | 5.840 | 5.850 | 5.660 | 5.680 | 5.615 | 7,149,546 |
| 2023-03-06 | 5.890 | 5.930 | 5.800 | 5.840 | 5.773 | 6,273,385 |
| 2023-03-03 | 5.940 | 5.940 | 5.850 | 5.880 | 5.813 | 5,731,002 |
| 2023-03-02 | 5.920 | 5.990 | 5.880 | 5.940 | 5.872 | 7,046,904 |
| 2023-03-01 | 5.930 | 5.940 | 5.860 | 5.920 | 5.852 | 8,954,284 |
| 2023-02-28 | 5.810 | 5.960 | 5.790 | 5.940 | 5.872 | 13,675,800 |
| 2023-02-27 | 5.800 | 5.940 | 5.780 | 5.820 | 5.753 | 14,054,229 |
| 2023-02-24 | 5.790 | 5.820 | 5.720 | 5.790 | 5.724 | 4,545,164 |
| 2023-02-23 | 5.780 | 5.820 | 5.730 | 5.760 | 5.694 | 4,050,500 |
| 2023-02-22 | 5.750 | 5.780 | 5.700 | 5.770 | 5.704 | 4,350,210 |
| 2023-02-21 | 5.800 | 5.840 | 5.730 | 5.770 | 5.704 | 4,699,901 |
| 2023-02-20 | 5.690 | 5.790 | 5.670 | 5.780 | 5.714 | 5,361,900 |
| 2023-02-17 | 5.650 | 5.790 | 5.600 | 5.700 | 5.635 | 6,958,944 |
| 2023-02-16 | 5.790 | 5.830 | 5.590 | 5.650 | 5.585 | 8,122,219 |
| 2023-02-15 | 5.780 | 5.830 | 5.730 | 5.790 | 5.724 | 5,352,346 |
| 2023-02-14 | 5.850 | 5.850 | 5.760 | 5.780 | 5.714 | 3,812,101 |
| 2023-02-13 | 5.820 | 5.840 | 5.760 | 5.810 | 5.744 | 5,010,037 |
| 2023-02-10 | 5.770 | 5.880 | 5.720 | 5.810 | 5.744 | 5,488,400 |
| 2023-02-09 | 5.730 | 5.770 | 5.670 | 5.770 | 5.704 | 5,095,930 |
| 2023-02-08 | 5.700 | 5.830 | 5.690 | 5.730 | 5.665 | 6,705,830 |
| 2023-02-07 | 5.700 | 5.730 | 5.660 | 5.690 | 5.625 | 3,876,171 |
| 2023-02-06 | 5.690 | 5.770 | 5.670 | 5.700 | 5.635 | 3,876,250 |
| 2023-02-03 | 5.730 | 5.750 | 5.610 | 5.720 | 5.655 | 5,443,501 |
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.