Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.860 | 6.860 | 6.260 | 6.260 | 6.188 | 38,477,011 |
| 2022-08-01 | 6.820 | 7.040 | 6.800 | 6.960 | 6.880 | 24,001,701 |
| 2022-07-29 | 7.000 | 7.150 | 6.860 | 6.900 | 6.821 | 33,430,900 |
| 2022-07-28 | 7.300 | 7.490 | 7.040 | 7.090 | 7.009 | 51,443,357 |
| 2022-07-27 | 7.250 | 7.850 | 7.130 | 7.480 | 7.394 | 61,583,522 |
| 2022-07-26 | 7.450 | 7.640 | 7.070 | 7.260 | 7.177 | 63,643,350 |
| 2022-07-25 | 6.650 | 7.480 | 6.460 | 7.480 | 7.394 | 67,728,718 |
| 2022-07-22 | 6.880 | 7.050 | 6.670 | 6.800 | 6.722 | 33,477,310 |
| 2022-07-21 | 6.680 | 7.250 | 6.540 | 6.850 | 6.772 | 54,217,214 |
| 2022-07-20 | 6.520 | 6.780 | 6.450 | 6.680 | 6.604 | 30,270,901 |
| 2022-07-19 | 6.410 | 6.810 | 6.370 | 6.650 | 6.574 | 41,432,276 |
| 2022-07-18 | 6.470 | 6.580 | 6.360 | 6.440 | 6.366 | 32,497,876 |
| 2022-07-15 | 6.820 | 6.820 | 6.390 | 6.450 | 6.376 | 53,922,636 |
| 2022-07-14 | 6.200 | 6.840 | 6.200 | 6.840 | 6.762 | 45,681,620 |
| 2022-07-13 | 6.180 | 6.320 | 6.110 | 6.220 | 6.149 | 28,373,700 |
| 2022-07-12 | 6.230 | 6.570 | 6.190 | 6.380 | 6.307 | 43,415,733 |
| 2022-07-11 | 6.340 | 6.340 | 6.100 | 6.250 | 6.179 | 35,995,678 |
| 2022-07-08 | 6.400 | 6.630 | 6.300 | 6.500 | 6.426 | 55,136,261 |
| 2022-07-07 | 7.130 | 7.270 | 6.550 | 6.580 | 6.505 | 82,593,549 |
| 2022-07-06 | 6.800 | 7.230 | 6.630 | 7.230 | 7.147 | 90,030,095 |
| 2022-07-05 | 6.230 | 6.570 | 6.230 | 6.570 | 6.495 | 20,445,327 |
| 2022-07-04 | 6.000 | 6.200 | 5.920 | 5.970 | 5.902 | 19,730,801 |
| 2022-07-01 | 5.960 | 6.280 | 5.760 | 6.050 | 5.981 | 28,231,819 |
| 2022-06-30 | 6.000 | 6.050 | 5.870 | 5.980 | 5.912 | 18,295,621 |
| 2022-06-29 | 5.800 | 6.170 | 5.770 | 5.920 | 5.852 | 27,379,427 |
| 2022-06-28 | 5.740 | 5.840 | 5.700 | 5.800 | 5.734 | 11,740,425 |
| 2022-06-27 | 5.870 | 5.890 | 5.770 | 5.790 | 5.724 | 14,571,086 |
| 2022-06-24 | 5.690 | 5.980 | 5.620 | 5.890 | 5.823 | 23,977,910 |
| 2022-06-23 | 5.700 | 5.730 | 5.580 | 5.710 | 5.645 | 14,842,710 |
| 2022-06-22 | 5.680 | 5.840 | 5.580 | 5.790 | 5.724 | 20,588,601 |
| 2022-06-21 | 5.700 | 5.720 | 5.580 | 5.680 | 5.615 | 13,944,464 |
| 2022-06-20 | 5.800 | 5.870 | 5.700 | 5.720 | 5.655 | 14,293,900 |
| 2022-06-17 | 5.930 | 5.950 | 5.710 | 5.770 | 5.704 | 18,089,500 |
| 2022-06-16 | 5.950 | 6.050 | 5.900 | 5.990 | 5.922 | 17,579,900 |
| 2022-06-15 | 6.150 | 6.200 | 5.940 | 5.960 | 5.892 | 29,495,801 |
| 2022-06-14 | 5.830 | 6.150 | 5.820 | 6.020 | 5.951 | 31,600,500 |
| 2022-06-13 | 5.760 | 6.220 | 5.710 | 5.910 | 5.842 | 32,925,201 |
| 2022-06-10 | 5.600 | 5.740 | 5.520 | 5.660 | 5.595 | 16,118,800 |
| 2022-06-09 | 5.680 | 5.690 | 5.560 | 5.590 | 5.526 | 13,350,068 |
| 2022-06-08 | 5.740 | 5.770 | 5.520 | 5.680 | 5.615 | 21,073,586 |
| 2022-06-07 | 5.880 | 5.910 | 5.660 | 5.730 | 5.665 | 21,148,126 |
| 2022-06-06 | 5.930 | 5.980 | 5.750 | 5.870 | 5.803 | 20,089,119 |
| 2022-06-02 | 6.040 | 6.090 | 5.880 | 5.880 | 5.813 | 24,817,711 |
| 2022-06-01 | 6.010 | 6.180 | 5.860 | 6.160 | 6.090 | 32,990,860 |
| 2022-05-31 | 6.020 | 6.080 | 5.830 | 6.040 | 5.971 | 28,789,703 |
| 2022-05-30 | 6.080 | 6.300 | 6.010 | 6.100 | 6.030 | 33,007,796 |
| 2022-05-27 | 6.270 | 6.350 | 6.000 | 6.120 | 6.050 | 44,248,155 |
| 2022-05-26 | 6.030 | 6.630 | 5.850 | 6.400 | 6.327 | 61,059,209 |
| 2022-05-25 | 5.970 | 6.250 | 5.890 | 6.110 | 6.040 | 44,999,235 |
| 2022-05-24 | 5.920 | 6.390 | 5.540 | 6.110 | 6.040 | 72,693,783 |
| 2022-05-23 | 5.800 | 5.910 | 5.740 | 5.880 | 5.813 | 26,369,408 |
| 2022-05-20 | 5.900 | 6.030 | 5.810 | 5.840 | 5.773 | 37,533,888 |
| 2022-05-19 | 5.920 | 6.180 | 5.800 | 5.970 | 5.902 | 56,910,255 |
| 2022-05-18 | 5.570 | 6.080 | 5.450 | 6.080 | 6.011 | 54,333,231 |
| 2022-05-17 | 5.790 | 5.800 | 5.450 | 5.530 | 5.467 | 38,755,832 |
| 2022-05-16 | 5.730 | 5.950 | 5.640 | 5.900 | 5.833 | 43,039,704 |
| 2022-05-13 | 5.920 | 6.090 | 5.780 | 5.800 | 5.734 | 53,921,328 |
| 2022-05-12 | 5.800 | 6.310 | 5.750 | 5.970 | 5.902 | 86,344,531 |
| 2022-05-11 | 5.400 | 5.740 | 5.390 | 5.740 | 5.674 | 22,378,801 |
| 2022-05-10 | 5.270 | 5.410 | 5.150 | 5.220 | 5.160 | 30,038,400 |
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.