Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.700 | 5.770 | 5.640 | 5.740 | 5.674 | 7,014,110 |
| 2023-02-01 | 5.640 | 5.710 | 5.590 | 5.690 | 5.625 | 7,995,011 |
| 2023-01-31 | 5.540 | 5.620 | 5.510 | 5.620 | 5.556 | 7,303,200 |
| 2023-01-30 | 5.580 | 5.630 | 5.540 | 5.620 | 5.556 | 7,805,907 |
| 2023-01-20 | 5.500 | 5.520 | 5.460 | 5.520 | 5.457 | 4,429,431 |
| 2023-01-19 | 5.430 | 5.480 | 5.380 | 5.480 | 5.417 | 4,975,093 |
| 2023-01-18 | 5.410 | 5.440 | 5.380 | 5.420 | 5.358 | 3,303,400 |
| 2023-01-17 | 5.430 | 5.460 | 5.380 | 5.390 | 5.328 | 3,447,100 |
| 2023-01-16 | 5.310 | 5.420 | 5.280 | 5.420 | 5.358 | 4,976,252 |
| 2023-01-13 | 5.260 | 5.370 | 5.250 | 5.310 | 5.249 | 3,745,341 |
| 2023-01-12 | 5.370 | 5.370 | 5.250 | 5.270 | 5.210 | 5,175,900 |
| 2023-01-11 | 5.430 | 5.440 | 5.350 | 5.350 | 5.289 | 4,465,400 |
| 2023-01-10 | 5.490 | 5.500 | 5.370 | 5.430 | 5.368 | 5,149,300 |
| 2023-01-09 | 5.470 | 5.540 | 5.460 | 5.500 | 5.437 | 5,645,502 |
| 2023-01-06 | 5.550 | 5.740 | 5.470 | 5.500 | 5.437 | 11,592,999 |
| 2023-01-05 | 5.550 | 5.570 | 5.490 | 5.550 | 5.487 | 6,599,600 |
| 2023-01-04 | 5.520 | 5.570 | 5.470 | 5.550 | 5.487 | 6,616,591 |
| 2023-01-03 | 5.480 | 5.540 | 5.450 | 5.530 | 5.467 | 7,526,056 |
| 2022-12-30 | 5.370 | 5.470 | 5.360 | 5.470 | 5.407 | 5,370,398 |
| 2022-12-29 | 5.440 | 5.480 | 5.340 | 5.370 | 5.309 | 5,502,765 |
| 2022-12-28 | 5.560 | 5.570 | 5.390 | 5.420 | 5.358 | 8,607,772 |
| 2022-12-27 | 5.720 | 5.720 | 5.520 | 5.610 | 5.546 | 8,339,606 |
| 2022-12-26 | 5.590 | 5.760 | 5.530 | 5.720 | 5.655 | 7,355,085 |
| 2022-12-23 | 5.660 | 5.670 | 5.490 | 5.560 | 5.496 | 7,929,139 |
| 2022-12-22 | 5.800 | 5.870 | 5.630 | 5.640 | 5.576 | 8,200,100 |
| 2022-12-21 | 5.770 | 5.840 | 5.680 | 5.800 | 5.734 | 5,723,093 |
| 2022-12-20 | 5.780 | 5.830 | 5.640 | 5.760 | 5.694 | 8,294,609 |
| 2022-12-19 | 5.970 | 6.030 | 5.780 | 5.820 | 5.753 | 9,810,000 |
| 2022-12-16 | 5.970 | 6.100 | 5.960 | 5.980 | 5.912 | 8,082,400 |
| 2022-12-15 | 6.230 | 6.320 | 6.030 | 6.060 | 5.991 | 17,076,273 |
| 2022-12-14 | 5.990 | 6.190 | 5.950 | 6.150 | 6.080 | 16,128,600 |
| 2022-12-13 | 5.900 | 6.140 | 5.900 | 6.030 | 5.961 | 13,908,526 |
| 2022-12-12 | 5.970 | 6.020 | 5.870 | 5.930 | 5.862 | 10,175,871 |
| 2022-12-09 | 6.100 | 6.170 | 5.940 | 5.960 | 5.892 | 14,422,531 |
| 2022-12-08 | 6.100 | 6.200 | 6.010 | 6.150 | 6.080 | 18,778,430 |
| 2022-12-07 | 6.080 | 6.250 | 6.000 | 6.200 | 6.129 | 31,290,704 |
| 2022-12-06 | 6.030 | 6.090 | 5.950 | 5.970 | 5.902 | 11,606,077 |
| 2022-12-05 | 5.980 | 6.080 | 5.930 | 6.030 | 5.961 | 17,142,179 |
| 2022-12-02 | 5.900 | 6.040 | 5.890 | 5.970 | 5.902 | 17,617,472 |
| 2022-12-01 | 5.990 | 6.020 | 5.860 | 5.870 | 5.803 | 17,313,903 |
| 2022-11-30 | 5.990 | 6.080 | 5.920 | 5.950 | 5.882 | 20,955,385 |
| 2022-11-29 | 5.950 | 6.050 | 5.850 | 5.970 | 5.902 | 26,022,043 |
| 2022-11-28 | 5.850 | 6.200 | 5.750 | 6.060 | 5.991 | 33,915,271 |
| 2022-11-25 | 5.700 | 6.270 | 5.610 | 5.910 | 5.842 | 46,551,632 |
| 2022-11-24 | 5.490 | 6.010 | 5.450 | 5.780 | 5.714 | 43,119,839 |
| 2022-11-23 | 5.430 | 5.480 | 5.360 | 5.460 | 5.398 | 6,175,500 |
| 2022-11-22 | 5.490 | 5.550 | 5.410 | 5.430 | 5.368 | 5,245,502 |
| 2022-11-21 | 5.490 | 5.510 | 5.430 | 5.460 | 5.398 | 4,564,503 |
| 2022-11-18 | 5.600 | 5.640 | 5.460 | 5.490 | 5.427 | 5,965,830 |
| 2022-11-17 | 5.530 | 5.640 | 5.510 | 5.600 | 5.536 | 6,340,844 |
| 2022-11-16 | 5.610 | 5.630 | 5.530 | 5.580 | 5.516 | 6,394,368 |
| 2022-11-15 | 5.540 | 5.590 | 5.510 | 5.580 | 5.516 | 5,865,900 |
| 2022-11-14 | 5.520 | 5.550 | 5.470 | 5.540 | 5.477 | 5,834,601 |
| 2022-11-11 | 5.530 | 5.580 | 5.490 | 5.510 | 5.447 | 7,100,700 |
| 2022-11-10 | 5.440 | 5.500 | 5.370 | 5.480 | 5.417 | 5,458,500 |
| 2022-11-09 | 5.430 | 5.510 | 5.420 | 5.470 | 5.407 | 4,709,102 |
| 2022-11-08 | 5.470 | 5.500 | 5.400 | 5.460 | 5.398 | 5,136,480 |
| 2022-11-07 | 5.300 | 5.460 | 5.270 | 5.450 | 5.388 | 8,735,812 |
| 2022-11-04 | 5.200 | 5.320 | 5.200 | 5.310 | 5.249 | 6,632,607 |
| 2022-11-03 | 5.250 | 5.280 | 5.170 | 5.200 | 5.141 | 4,904,682 |
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.