Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.050 | 5.100 | 4.800 | 5.080 | 5.022 | 9,921,530 |
| 2022-01-28 | 5.110 | 5.280 | 5.090 | 5.220 | 5.160 | 4,697,851 |
| 2022-01-27 | 5.300 | 5.300 | 5.060 | 5.080 | 5.022 | 5,053,689 |
| 2022-01-26 | 5.160 | 5.300 | 5.160 | 5.290 | 5.230 | 3,761,952 |
| 2022-01-25 | 5.410 | 5.460 | 5.150 | 5.200 | 5.141 | 5,830,174 |
| 2022-01-24 | 5.530 | 5.530 | 5.360 | 5.420 | 5.358 | 3,939,700 |
| 2022-01-21 | 5.460 | 5.620 | 5.400 | 5.540 | 5.477 | 6,852,101 |
| 2022-01-20 | 5.700 | 5.710 | 5.410 | 5.420 | 5.358 | 6,812,400 |
| 2022-01-19 | 5.570 | 5.670 | 5.510 | 5.660 | 5.595 | 5,675,802 |
| 2022-01-18 | 5.720 | 5.740 | 5.500 | 5.530 | 5.467 | 6,582,300 |
| 2022-01-17 | 5.660 | 5.760 | 5.630 | 5.710 | 5.645 | 5,021,600 |
| 2022-01-14 | 5.700 | 5.770 | 5.620 | 5.660 | 5.595 | 6,572,000 |
| 2022-01-13 | 5.720 | 5.830 | 5.710 | 5.720 | 5.655 | 5,241,311 |
| 2022-01-12 | 5.660 | 5.880 | 5.610 | 5.740 | 5.674 | 7,025,902 |
| 2022-01-11 | 5.600 | 5.720 | 5.580 | 5.630 | 5.566 | 5,981,402 |
| 2022-01-10 | 5.550 | 5.640 | 5.510 | 5.580 | 5.516 | 5,923,712 |
| 2022-01-07 | 5.690 | 5.740 | 5.540 | 5.560 | 5.496 | 6,388,705 |
| 2022-01-06 | 5.620 | 5.760 | 5.600 | 5.710 | 5.645 | 6,843,374 |
| 2022-01-05 | 5.700 | 5.740 | 5.580 | 5.630 | 5.566 | 7,884,041 |
| 2022-01-04 | 5.620 | 5.780 | 5.580 | 5.740 | 5.674 | 10,061,946 |
| 2021-12-31 | 5.470 | 5.630 | 5.440 | 5.600 | 5.536 | 7,565,841 |
| 2021-12-30 | 5.400 | 5.500 | 5.400 | 5.470 | 5.407 | 4,403,800 |
| 2021-12-29 | 5.370 | 5.450 | 5.310 | 5.400 | 5.338 | 5,301,384 |
| 2021-12-28 | 5.390 | 5.420 | 5.340 | 5.370 | 5.309 | 2,988,900 |
| 2021-12-27 | 5.320 | 5.410 | 5.280 | 5.380 | 5.319 | 4,060,000 |
| 2021-12-24 | 5.450 | 5.520 | 5.300 | 5.300 | 5.239 | 6,631,029 |
| 2021-12-23 | 5.620 | 5.620 | 5.420 | 5.430 | 5.368 | 8,179,902 |
| 2021-12-22 | 5.570 | 5.680 | 5.500 | 5.620 | 5.556 | 9,025,321 |
| 2021-12-21 | 5.330 | 5.610 | 5.320 | 5.570 | 5.506 | 10,179,967 |
| 2021-12-20 | 5.340 | 5.470 | 5.340 | 5.360 | 5.299 | 5,994,200 |
| 2021-12-17 | 5.330 | 5.380 | 5.310 | 5.330 | 5.269 | 3,089,300 |
| 2021-12-16 | 5.350 | 5.350 | 5.280 | 5.340 | 5.279 | 3,829,341 |
| 2021-12-15 | 5.300 | 5.400 | 5.290 | 5.340 | 5.279 | 4,990,239 |
| 2021-12-14 | 5.270 | 5.320 | 5.260 | 5.310 | 5.249 | 3,252,202 |
| 2021-12-13 | 5.260 | 5.310 | 5.220 | 5.290 | 5.230 | 4,953,201 |
| 2021-12-10 | 5.240 | 5.280 | 5.210 | 5.280 | 5.220 | 3,612,100 |
| 2021-12-09 | 5.170 | 5.240 | 5.150 | 5.240 | 5.180 | 3,847,700 |
| 2021-12-08 | 5.130 | 5.200 | 5.120 | 5.170 | 5.111 | 3,230,584 |
| 2021-12-07 | 5.120 | 5.200 | 5.070 | 5.150 | 5.091 | 3,239,653 |
| 2021-12-06 | 5.210 | 5.220 | 5.070 | 5.080 | 5.022 | 3,034,400 |
| 2021-12-03 | 5.200 | 5.210 | 5.150 | 5.160 | 5.101 | 2,037,010 |
| 2021-12-02 | 5.150 | 5.290 | 5.130 | 5.150 | 5.091 | 4,611,802 |
| 2021-12-01 | 5.050 | 5.190 | 5.030 | 5.180 | 5.121 | 3,997,393 |
| 2021-11-30 | 5.040 | 5.080 | 5.020 | 5.060 | 5.002 | 3,018,606 |
| 2021-11-29 | 5.030 | 5.060 | 5.010 | 5.020 | 4.963 | 3,357,401 |
| 2021-11-26 | 5.150 | 5.150 | 5.090 | 5.110 | 5.052 | 2,252,700 |
| 2021-11-25 | 5.160 | 5.180 | 5.110 | 5.160 | 5.101 | 2,832,804 |
| 2021-11-24 | 5.100 | 5.230 | 5.080 | 5.170 | 5.111 | 4,478,928 |
| 2021-11-23 | 5.080 | 5.120 | 5.060 | 5.110 | 5.052 | 2,592,502 |
| 2021-11-22 | 5.120 | 5.120 | 5.050 | 5.090 | 5.032 | 1,961,620 |
| 2021-11-19 | 5.060 | 5.120 | 5.060 | 5.120 | 5.061 | 1,850,548 |
| 2021-11-18 | 5.120 | 5.150 | 5.070 | 5.080 | 5.022 | 2,190,311 |
| 2021-11-17 | 5.080 | 5.130 | 5.070 | 5.130 | 5.071 | 1,657,111 |
| 2021-11-16 | 5.110 | 5.130 | 5.090 | 5.100 | 5.042 | 1,882,506 |
| 2021-11-15 | 5.040 | 5.130 | 5.040 | 5.120 | 5.061 | 2,301,000 |
| 2021-11-12 | 5.060 | 5.090 | 5.020 | 5.050 | 4.992 | 2,125,800 |
| 2021-11-11 | 5.000 | 5.100 | 4.980 | 5.070 | 5.012 | 3,005,639 |
| 2021-11-10 | 5.040 | 5.040 | 4.950 | 5.030 | 4.973 | 2,380,798 |
| 2021-11-09 | 4.980 | 5.030 | 4.970 | 5.020 | 4.963 | 1,816,449 |
| 2021-11-08 | 4.930 | 5.030 | 4.900 | 4.990 | 4.933 | 2,593,100 |
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.