Shanghai Dragon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.190	5.280	5.190	5.250	5.190	5,909,336
2022-11-01	5.070	5.200	5.070	5.200	5.141	6,347,721
2022-10-31	5.020	5.160	4.990	5.070	5.012	7,767,274
2022-10-28	5.280	5.330	5.000	5.010	4.953	14,493,189
2022-10-27	5.360	5.430	5.330	5.400	5.338	4,791,013
2022-10-26	5.320	5.420	5.290	5.370	5.309	5,834,790
2022-10-25	5.380	5.390	5.210	5.320	5.259	5,011,065
2022-10-24	5.400	5.530	5.320	5.350	5.289	8,287,500
2022-10-21	5.490	5.580	5.410	5.420	5.358	5,730,200
2022-10-20	5.490	5.620	5.450	5.480	5.417	6,823,200
2022-10-19	5.510	5.550	5.420	5.490	5.427	6,097,902
2022-10-18	5.550	5.630	5.510	5.530	5.467	6,644,400
2022-10-17	5.560	5.590	5.480	5.550	5.487	8,402,800
2022-10-14	5.420	5.600	5.380	5.500	5.437	12,096,007
2022-10-13	5.300	5.500	5.270	5.470	5.407	9,917,508
2022-10-12	5.230	5.350	5.160	5.350	5.289	6,841,594
2022-10-11	5.190	5.290	5.060	5.290	5.230	6,389,700
2022-10-10	5.230	5.350	5.180	5.210	5.150	6,383,600
2022-09-30	5.310	5.340	5.180	5.230	5.170	6,899,403
2022-09-29	5.510	5.580	5.270	5.300	5.239	10,490,459
2022-09-28	5.510	5.720	5.480	5.500	5.437	15,016,960
2022-09-27	5.310	5.540	5.290	5.540	5.477	11,017,760
2022-09-26	5.430	5.430	5.240	5.280	5.220	8,834,701
2022-09-23	5.690	5.760	5.450	5.460	5.398	12,510,265
2022-09-22	5.890	6.080	5.650	5.670	5.605	16,636,000
2022-09-21	5.730	5.790	5.560	5.750	5.684	8,642,301
2022-09-20	5.490	5.730	5.460	5.690	5.625	11,574,725
2022-09-19	5.570	5.700	5.380	5.520	5.457	18,701,982
2022-09-16	6.150	6.340	5.790	5.800	5.734	23,971,100
2022-09-15	6.160	6.180	5.910	5.970	5.902	12,227,100
2022-09-14	6.080	6.280	6.070	6.180	6.109	13,955,400
2022-09-13	6.120	6.190	6.060	6.100	6.030	7,393,600
2022-09-09	6.180	6.260	6.060	6.100	6.030	9,333,300
2022-09-08	6.360	6.380	6.170	6.200	6.129	13,363,501
2022-09-07	6.320	6.550	6.250	6.410	6.337	18,926,400
2022-09-06	6.220	6.340	6.120	6.280	6.208	12,417,300
2022-09-05	6.060	6.270	6.040	6.230	6.159	14,260,747
2022-09-02	5.800	6.100	5.780	6.040	5.971	17,373,201
2022-09-01	5.850	5.930	5.740	5.780	5.714	10,544,721
2022-08-31	6.240	6.240	5.800	5.830	5.763	23,962,027
2022-08-30	6.320	6.460	6.270	6.300	6.228	14,853,100
2022-08-29	6.400	6.520	6.290	6.420	6.347	15,899,248
2022-08-26	6.510	6.530	6.260	6.290	6.218	20,680,482
2022-08-25	6.540	6.760	6.460	6.560	6.485	27,725,703
2022-08-24	6.450	6.840	6.370	6.660	6.584	38,725,791
2022-08-23	6.440	6.800	6.310	6.630	6.554	35,210,972
2022-08-22	6.360	6.500	6.250	6.290	6.218	20,620,702
2022-08-19	6.120	6.310	6.110	6.300	6.228	19,524,503
2022-08-18	6.250	6.250	6.100	6.120	6.050	14,252,301
2022-08-17	6.290	6.320	6.180	6.270	6.198	12,087,200
2022-08-16	6.270	6.360	6.230	6.310	6.238	14,749,241
2022-08-15	6.160	6.350	6.040	6.240	6.169	16,139,000
2022-08-12	6.140	6.250	6.100	6.180	6.109	15,716,200
2022-08-11	6.120	6.150	6.060	6.140	6.070	12,455,800
2022-08-10	6.040	6.160	5.970	6.140	6.070	15,226,868
2022-08-09	6.170	6.170	6.020	6.070	6.001	12,852,900
2022-08-08	6.150	6.230	6.060	6.170	6.099	13,331,695
2022-08-05	6.100	6.220	5.980	6.140	6.070	19,377,125
2022-08-04	6.020	6.180	5.970	6.120	6.050	18,322,130
2022-08-03	6.190	6.360	5.910	6.000	5.931	33,263,211

← NewerPage 17 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.