Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.990 | 8.000 | 7.920 | 7.950 | 7.905 | 2,946,300 |
| 2026-04-20 | 7.990 | 8.000 | 7.930 | 8.000 | 7.954 | 3,265,976 |
| 2026-04-17 | 7.990 | 8.040 | 7.910 | 7.980 | 7.934 | 3,528,155 |
| 2026-04-16 | 7.950 | 8.040 | 7.900 | 8.010 | 7.964 | 3,741,200 |
| 2026-04-15 | 8.090 | 8.090 | 7.920 | 7.940 | 7.895 | 3,661,500 |
| 2026-04-14 | 7.950 | 8.110 | 7.930 | 8.030 | 7.984 | 3,861,100 |
| 2026-04-13 | 7.950 | 8.020 | 7.940 | 7.990 | 7.944 | 2,897,100 |
| 2026-04-10 | 7.880 | 8.080 | 7.880 | 8.020 | 7.974 | 4,971,302 |
| 2026-04-09 | 7.970 | 8.030 | 7.860 | 7.870 | 7.825 | 3,698,180 |
| 2026-04-08 | 7.930 | 8.020 | 7.910 | 8.010 | 7.964 | 4,352,603 |
| 2026-04-07 | 7.700 | 7.860 | 7.640 | 7.810 | 7.765 | 3,221,816 |
| 2026-04-03 | 7.860 | 7.860 | 7.630 | 7.650 | 7.606 | 3,939,865 |
| 2026-04-02 | 7.920 | 7.980 | 7.780 | 7.830 | 7.785 | 3,877,900 |
| 2026-04-01 | 8.050 | 8.080 | 7.900 | 7.960 | 7.915 | 4,633,065 |
| 2026-03-31 | 8.020 | 8.090 | 7.910 | 7.930 | 7.885 | 4,564,334 |
| 2026-03-30 | 7.900 | 8.020 | 7.860 | 7.970 | 7.925 | 4,143,200 |
| 2026-03-27 | 7.800 | 7.990 | 7.770 | 7.960 | 7.915 | 3,810,634 |
| 2026-03-26 | 7.930 | 8.020 | 7.830 | 7.860 | 7.815 | 5,088,655 |
| 2026-03-25 | 7.810 | 7.940 | 7.780 | 7.930 | 7.885 | 5,308,843 |
| 2026-03-24 | 7.600 | 7.800 | 7.470 | 7.770 | 7.726 | 8,448,839 |
| 2026-03-23 | 7.770 | 7.800 | 7.430 | 7.480 | 7.437 | 9,900,495 |
| 2026-03-20 | 8.280 | 8.300 | 7.960 | 7.960 | 7.915 | 7,309,600 |
| 2026-03-19 | 8.350 | 8.390 | 8.150 | 8.170 | 8.123 | 7,153,800 |
| 2026-03-18 | 8.360 | 8.400 | 8.260 | 8.400 | 8.352 | 5,209,390 |
| 2026-03-17 | 8.440 | 8.510 | 8.330 | 8.340 | 8.292 | 5,298,290 |
| 2026-03-16 | 8.320 | 8.450 | 8.320 | 8.440 | 8.392 | 4,489,559 |
| 2026-03-13 | 8.390 | 8.480 | 8.350 | 8.360 | 8.312 | 5,178,165 |
| 2026-03-12 | 8.480 | 8.540 | 8.390 | 8.410 | 8.362 | 5,739,301 |
| 2026-03-11 | 8.610 | 8.620 | 8.480 | 8.510 | 8.461 | 5,097,546 |
| 2026-03-10 | 8.660 | 8.690 | 8.530 | 8.600 | 8.551 | 4,596,931 |
| 2026-03-09 | 8.520 | 8.530 | 8.400 | 8.500 | 8.451 | 6,433,044 |
| 2026-03-06 | 8.490 | 8.660 | 8.440 | 8.650 | 8.601 | 6,198,203 |
| 2026-03-05 | 8.450 | 8.530 | 8.430 | 8.490 | 8.442 | 5,420,050 |
| 2026-03-04 | 8.400 | 8.490 | 8.290 | 8.380 | 8.332 | 7,423,482 |
| 2026-03-03 | 8.860 | 8.900 | 8.440 | 8.460 | 8.412 | 12,359,932 |
| 2026-03-02 | 9.070 | 9.090 | 8.830 | 8.860 | 8.809 | 11,678,882 |
| 2026-02-27 | 9.120 | 9.170 | 9.070 | 9.160 | 9.108 | 6,429,769 |
| 2026-02-26 | 9.160 | 9.160 | 9.080 | 9.100 | 9.048 | 5,559,101 |
| 2026-02-25 | 9.100 | 9.170 | 9.070 | 9.150 | 9.098 | 7,765,197 |
| 2026-02-24 | 9.050 | 9.120 | 9.020 | 9.110 | 9.058 | 6,751,780 |
| 2026-02-13 | 9.000 | 9.070 | 8.980 | 8.990 | 8.939 | 5,198,564 |
| 2026-02-12 | 9.180 | 9.180 | 9.010 | 9.020 | 8.969 | 8,846,100 |
| 2026-02-11 | 9.160 | 9.220 | 9.080 | 9.180 | 9.128 | 6,264,328 |
| 2026-02-10 | 9.140 | 9.230 | 9.110 | 9.190 | 9.138 | 7,909,343 |
| 2026-02-09 | 9.100 | 9.140 | 9.080 | 9.140 | 9.088 | 6,972,555 |
| 2026-02-06 | 9.120 | 9.150 | 9.040 | 9.090 | 9.038 | 6,999,701 |
| 2026-02-05 | 9.110 | 9.180 | 9.050 | 9.120 | 9.068 | 6,128,000 |
| 2026-02-04 | 9.060 | 9.120 | 9.020 | 9.110 | 9.058 | 7,097,566 |
| 2026-02-03 | 9.000 | 9.070 | 8.980 | 9.070 | 9.018 | 6,370,900 |
| 2026-02-02 | 9.100 | 9.180 | 8.960 | 8.970 | 8.919 | 9,063,826 |
| 2026-01-30 | 9.110 | 9.200 | 9.010 | 9.190 | 9.138 | 10,452,692 |
| 2026-01-29 | 9.200 | 9.270 | 9.070 | 9.140 | 9.088 | 11,460,322 |
| 2026-01-28 | 9.330 | 9.360 | 9.180 | 9.220 | 9.167 | 10,447,431 |
| 2026-01-27 | 9.530 | 9.530 | 9.230 | 9.340 | 9.287 | 15,262,516 |
| 2026-01-26 | 9.520 | 9.670 | 9.450 | 9.580 | 9.525 | 22,713,379 |
| 2026-01-23 | 9.520 | 9.540 | 9.380 | 9.470 | 9.416 | 16,521,387 |
| 2026-01-22 | 9.280 | 9.640 | 9.250 | 9.520 | 9.466 | 24,656,669 |
| 2026-01-21 | 9.260 | 9.340 | 9.150 | 9.280 | 9.227 | 8,450,675 |
| 2026-01-20 | 9.310 | 9.330 | 9.220 | 9.280 | 9.227 | 9,376,937 |
| 2026-01-19 | 9.070 | 9.340 | 9.070 | 9.320 | 9.267 | 12,513,003 |
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.