Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.430 | 6.450 | 6.080 | 6.120 | 6.085 | 21,088,498 |
| 2026-07-17 | 6.580 | 6.640 | 6.320 | 6.390 | 6.354 | 22,335,216 |
| 2026-07-16 | 6.540 | 6.680 | 6.470 | 6.580 | 6.542 | 19,078,182 |
| 2026-07-15 | 6.560 | 6.670 | 6.500 | 6.600 | 6.562 | 20,189,835 |
| 2026-07-14 | 6.540 | 6.600 | 6.400 | 6.590 | 6.552 | 20,415,501 |
| 2026-07-13 | 6.800 | 6.800 | 6.480 | 6.490 | 6.453 | 28,458,403 |
| 2026-07-10 | 6.800 | 6.960 | 6.660 | 6.850 | 6.811 | 31,510,092 |
| 2026-07-09 | 6.990 | 7.100 | 6.720 | 6.860 | 6.821 | 42,904,381 |
| 2026-07-08 | 7.550 | 7.650 | 7.010 | 7.110 | 7.069 | 59,635,918 |
| 2026-07-07 | 7.970 | 8.120 | 7.790 | 7.790 | 7.746 | 35,086,039 |
| 2026-07-06 | 9.060 | 9.130 | 8.660 | 8.660 | 8.611 | 19,686,000 |
| 2026-07-03 | 10.520 | 10.560 | 9.620 | 9.620 | 9.565 | 26,719,100 |
| 2026-07-02 | 9.910 | 10.690 | 9.830 | 10.690 | 10.629 | 50,842,827 |
| 2026-07-01 | 9.780 | 10.100 | 9.600 | 9.720 | 9.665 | 44,816,142 |
| 2026-06-30 | 9.700 | 9.950 | 9.610 | 9.740 | 9.684 | 38,569,738 |
| 2026-06-29 | 9.710 | 9.940 | 9.540 | 9.630 | 9.575 | 41,333,782 |
| 2026-06-26 | 9.560 | 9.910 | 9.440 | 9.740 | 9.684 | 45,316,878 |
| 2026-06-25 | 9.610 | 9.850 | 9.370 | 9.470 | 9.416 | 37,695,220 |
| 2026-06-24 | 9.260 | 9.780 | 9.260 | 9.590 | 9.535 | 36,558,701 |
| 2026-06-23 | 9.160 | 9.620 | 9.100 | 9.350 | 9.297 | 37,181,900 |
| 2026-06-22 | 8.640 | 9.190 | 8.640 | 9.140 | 9.088 | 42,476,439 |
| 2026-06-18 | 8.860 | 8.870 | 7.970 | 8.470 | 8.422 | 37,241,277 |
| 2026-06-17 | 9.010 | 9.400 | 8.860 | 8.860 | 8.809 | 30,734,048 |
| 2026-06-16 | 8.970 | 9.250 | 8.910 | 9.070 | 9.018 | 28,193,865 |
| 2026-06-15 | 8.880 | 9.080 | 8.520 | 9.060 | 9.008 | 34,419,524 |
| 2026-06-12 | 8.940 | 9.140 | 8.820 | 8.880 | 8.829 | 32,315,852 |
| 2026-06-11 | 8.960 | 9.000 | 8.680 | 8.950 | 8.899 | 35,087,439 |
| 2026-06-10 | 8.990 | 9.100 | 8.760 | 8.900 | 8.849 | 37,732,898 |
| 2026-06-09 | 8.580 | 9.170 | 8.500 | 9.020 | 8.969 | 54,979,218 |
| 2026-06-08 | 8.400 | 8.660 | 8.340 | 8.450 | 8.402 | 36,273,170 |
| 2026-06-05 | 8.240 | 8.500 | 8.240 | 8.400 | 8.352 | 13,863,230 |
| 2026-06-04 | 8.060 | 8.320 | 8.010 | 8.320 | 8.273 | 15,543,890 |
| 2026-06-03 | 7.890 | 8.200 | 7.760 | 8.070 | 8.024 | 11,229,676 |
| 2026-06-02 | 7.810 | 7.930 | 7.740 | 7.900 | 7.855 | 6,865,500 |
| 2026-06-01 | 7.690 | 7.860 | 7.590 | 7.820 | 7.775 | 5,456,800 |
| 2026-05-29 | 7.600 | 7.750 | 7.600 | 7.710 | 7.666 | 5,612,055 |
| 2026-05-28 | 7.640 | 7.720 | 7.530 | 7.620 | 7.577 | 5,225,910 |
| 2026-05-27 | 7.840 | 7.840 | 7.610 | 7.640 | 7.596 | 7,789,600 |
| 2026-05-26 | 7.980 | 7.980 | 7.770 | 7.860 | 7.815 | 6,617,284 |
| 2026-05-25 | 8.060 | 8.250 | 7.910 | 7.960 | 7.915 | 7,226,800 |
| 2026-05-22 | 7.830 | 8.090 | 7.700 | 8.060 | 8.014 | 10,098,686 |
| 2026-05-21 | 7.900 | 8.020 | 7.730 | 7.770 | 7.726 | 6,839,801 |
| 2026-05-20 | 8.080 | 8.090 | 7.880 | 7.910 | 7.865 | 5,961,700 |
| 2026-05-19 | 7.950 | 8.100 | 7.950 | 8.090 | 8.044 | 5,142,761 |
| 2026-05-18 | 8.050 | 8.050 | 7.850 | 7.950 | 7.905 | 6,089,800 |
| 2026-05-15 | 8.030 | 8.110 | 7.970 | 8.020 | 7.974 | 5,080,610 |
| 2026-05-14 | 8.160 | 8.160 | 8.040 | 8.040 | 7.994 | 5,849,713 |
| 2026-05-13 | 8.100 | 8.170 | 8.090 | 8.150 | 8.103 | 5,024,869 |
| 2026-05-12 | 8.300 | 8.310 | 8.110 | 8.120 | 8.074 | 7,054,745 |
| 2026-05-11 | 8.290 | 8.300 | 8.180 | 8.280 | 8.233 | 6,533,452 |
| 2026-05-08 | 8.300 | 8.300 | 8.220 | 8.270 | 8.223 | 6,451,710 |
| 2026-05-07 | 8.350 | 8.370 | 8.250 | 8.270 | 8.223 | 6,514,124 |
| 2026-05-06 | 8.340 | 8.390 | 8.270 | 8.350 | 8.302 | 8,574,378 |
| 2026-04-30 | 8.250 | 8.430 | 8.220 | 8.330 | 8.282 | 9,397,667 |
| 2026-04-29 | 8.090 | 8.380 | 8.090 | 8.260 | 8.213 | 11,946,384 |
| 2026-04-28 | 8.100 | 8.180 | 8.010 | 8.100 | 8.054 | 6,284,355 |
| 2026-04-27 | 8.000 | 8.190 | 7.910 | 8.160 | 8.113 | 8,834,200 |
| 2026-04-24 | 7.840 | 8.030 | 7.830 | 8.000 | 7.954 | 8,103,453 |
| 2026-04-23 | 8.050 | 8.150 | 7.880 | 7.930 | 7.885 | 9,921,863 |
| 2026-04-22 | 7.930 | 7.950 | 7.850 | 7.860 | 7.815 | 4,284,264 |
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.