Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.010 | 5.410 | 5.000 | 5.330 | 5.269 | 37,874,397 |
| 2022-05-06 | 5.220 | 5.560 | 5.050 | 5.130 | 5.071 | 53,264,302 |
| 2022-05-05 | 4.980 | 5.560 | 4.920 | 5.380 | 5.319 | 66,541,743 |
| 2022-04-29 | 4.800 | 5.220 | 4.800 | 5.050 | 4.992 | 60,649,751 |
| 2022-04-28 | 4.740 | 5.690 | 4.740 | 5.140 | 5.081 | 85,306,406 |
| 2022-04-27 | 5.270 | 5.270 | 5.270 | 5.270 | 5.210 | 6,306,500 |
| 2022-04-26 | 5.860 | 5.860 | 5.860 | 5.860 | 5.793 | 6,350,300 |
| 2022-04-25 | 7.130 | 7.330 | 6.300 | 6.510 | 6.436 | 115,954,120 |
| 2022-04-22 | 6.400 | 6.660 | 6.340 | 6.660 | 6.584 | 47,860,761 |
| 2022-04-21 | 5.570 | 6.050 | 5.570 | 6.050 | 5.981 | 56,960,163 |
| 2022-04-20 | 5.460 | 5.690 | 5.460 | 5.500 | 5.437 | 13,255,535 |
| 2022-04-19 | 5.300 | 5.600 | 5.270 | 5.470 | 5.407 | 13,481,839 |
| 2022-04-18 | 5.400 | 5.430 | 5.150 | 5.270 | 5.210 | 8,036,005 |
| 2022-04-15 | 5.550 | 5.560 | 5.270 | 5.390 | 5.328 | 17,349,000 |
| 2022-04-14 | 5.680 | 5.790 | 5.550 | 5.560 | 5.496 | 25,898,200 |
| 2022-04-13 | 5.670 | 5.970 | 5.670 | 5.750 | 5.684 | 29,944,896 |
| 2022-04-12 | 5.490 | 5.930 | 5.360 | 5.720 | 5.655 | 22,657,756 |
| 2022-04-11 | 5.520 | 5.660 | 5.460 | 5.570 | 5.506 | 14,953,658 |
| 2022-04-08 | 5.480 | 5.610 | 5.450 | 5.510 | 5.447 | 11,255,384 |
| 2022-04-07 | 5.690 | 5.760 | 5.460 | 5.500 | 5.437 | 12,828,600 |
| 2022-04-06 | 5.560 | 5.690 | 5.540 | 5.640 | 5.576 | 14,965,007 |
| 2022-04-01 | 5.650 | 5.770 | 5.540 | 5.600 | 5.536 | 21,203,552 |
| 2022-03-31 | 5.750 | 5.850 | 5.630 | 5.740 | 5.674 | 26,404,905 |
| 2022-03-30 | 5.760 | 6.020 | 5.680 | 5.880 | 5.813 | 39,003,302 |
| 2022-03-29 | 6.220 | 6.380 | 5.810 | 5.920 | 5.852 | 62,407,515 |
| 2022-03-28 | 6.910 | 6.910 | 6.280 | 6.450 | 6.376 | 50,288,711 |
| 2022-03-25 | 6.000 | 6.280 | 5.910 | 6.280 | 6.208 | 21,692,347 |
| 2022-03-24 | 5.170 | 5.710 | 5.160 | 5.710 | 5.645 | 21,038,256 |
| 2022-03-23 | 5.240 | 5.260 | 5.170 | 5.190 | 5.131 | 2,529,802 |
| 2022-03-22 | 5.250 | 5.270 | 5.170 | 5.240 | 5.180 | 2,829,400 |
| 2022-03-21 | 5.180 | 5.240 | 5.120 | 5.230 | 5.170 | 4,457,500 |
| 2022-03-18 | 4.980 | 5.180 | 4.960 | 5.150 | 5.091 | 5,529,801 |
| 2022-03-17 | 5.070 | 5.110 | 5.000 | 5.020 | 4.963 | 3,955,561 |
| 2022-03-16 | 4.960 | 5.030 | 4.820 | 5.030 | 4.973 | 4,354,775 |
| 2022-03-15 | 5.120 | 5.140 | 4.850 | 4.870 | 4.814 | 5,917,615 |
| 2022-03-14 | 5.220 | 5.290 | 5.140 | 5.140 | 5.081 | 4,420,815 |
| 2022-03-11 | 5.130 | 5.230 | 5.050 | 5.200 | 5.141 | 3,349,301 |
| 2022-03-10 | 5.120 | 5.210 | 5.110 | 5.190 | 5.131 | 3,460,900 |
| 2022-03-09 | 5.180 | 5.210 | 4.890 | 5.050 | 4.992 | 4,469,300 |
| 2022-03-08 | 5.280 | 5.330 | 5.140 | 5.160 | 5.101 | 4,239,178 |
| 2022-03-07 | 5.250 | 5.420 | 5.240 | 5.310 | 5.249 | 4,353,519 |
| 2022-03-04 | 5.300 | 5.380 | 5.240 | 5.300 | 5.239 | 3,595,225 |
| 2022-03-03 | 5.300 | 5.350 | 5.280 | 5.340 | 5.279 | 3,881,261 |
| 2022-03-02 | 5.220 | 5.300 | 5.180 | 5.300 | 5.239 | 2,716,260 |
| 2022-03-01 | 5.110 | 5.230 | 5.100 | 5.230 | 5.170 | 3,563,401 |
| 2022-02-28 | 5.190 | 5.200 | 5.070 | 5.110 | 5.052 | 2,719,400 |
| 2022-02-25 | 5.150 | 5.290 | 5.130 | 5.190 | 5.131 | 3,242,300 |
| 2022-02-24 | 5.270 | 5.290 | 5.050 | 5.130 | 5.071 | 4,716,850 |
| 2022-02-23 | 5.270 | 5.320 | 5.240 | 5.280 | 5.220 | 3,088,401 |
| 2022-02-22 | 5.330 | 5.340 | 5.230 | 5.270 | 5.210 | 3,062,734 |
| 2022-02-21 | 5.210 | 5.340 | 5.210 | 5.320 | 5.259 | 3,866,300 |
| 2022-02-18 | 5.110 | 5.230 | 5.100 | 5.220 | 5.160 | 2,769,640 |
| 2022-02-17 | 5.190 | 5.270 | 5.140 | 5.160 | 5.101 | 4,463,410 |
| 2022-02-16 | 5.120 | 5.190 | 5.100 | 5.190 | 5.131 | 4,242,110 |
| 2022-02-15 | 5.140 | 5.160 | 5.050 | 5.100 | 5.042 | 2,862,310 |
| 2022-02-14 | 5.030 | 5.180 | 5.030 | 5.140 | 5.081 | 4,136,200 |
| 2022-02-11 | 5.160 | 5.200 | 5.000 | 5.070 | 5.012 | 5,251,916 |
| 2022-02-10 | 5.210 | 5.250 | 5.140 | 5.190 | 5.131 | 3,196,800 |
| 2022-02-09 | 5.240 | 5.300 | 5.180 | 5.220 | 5.160 | 4,410,365 |
| 2022-02-08 | 5.020 | 5.250 | 5.000 | 5.220 | 5.160 | 6,555,802 |
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.