Shanghai Dragon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.180	9.260	9.050	9.110	9.058	11,680,204
2026-01-15	9.300	9.340	9.170	9.200	9.147	10,731,160
2026-01-14	9.360	9.440	9.170	9.340	9.287	18,308,770
2026-01-13	9.500	9.540	9.280	9.310	9.257	20,150,588
2026-01-12	9.470	9.600	9.430	9.530	9.476	23,041,113
2026-01-09	9.270	9.510	9.250	9.480	9.426	21,635,716
2026-01-08	9.180	9.300	9.160	9.290	9.237	11,746,937
2026-01-07	9.200	9.300	9.170	9.200	9.147	13,280,681
2026-01-06	9.150	9.250	9.120	9.200	9.147	12,703,383
2026-01-05	9.020	9.220	8.950	9.180	9.128	13,235,361
2025-12-31	8.920	9.050	8.820	9.030	8.978	11,885,861
2025-12-30	9.070	9.080	8.900	8.920	8.869	11,450,962
2025-12-29	9.170	9.200	9.070	9.080	9.028	8,920,200
2025-12-26	9.200	9.250	9.080	9.210	9.157	12,722,293
2025-12-25	9.130	9.230	9.100	9.220	9.167	9,801,657
2025-12-24	9.100	9.170	9.010	9.150	9.098	7,635,255
2025-12-23	9.250	9.290	9.050	9.100	9.048	11,428,710
2025-12-22	9.330	9.380	9.230	9.270	9.217	12,174,712
2025-12-19	9.100	9.390	9.080	9.380	9.326	17,732,307
2025-12-18	9.000	9.220	8.960	9.060	9.008	12,431,930
2025-12-17	8.900	9.070	8.770	9.020	8.969	13,712,680
2025-12-16	9.250	9.360	8.950	8.960	8.909	18,026,995
2025-12-15	9.150	9.360	9.060	9.260	9.207	13,768,141
2025-12-12	9.420	9.520	9.200	9.210	9.157	23,138,296
2025-12-11	9.730	9.760	9.410	9.470	9.416	24,078,790
2025-12-10	10.180	10.220	9.710	9.750	9.694	39,320,739
2025-12-09	10.510	10.890	10.290	10.290	10.231	31,662,183
2025-12-08	10.830	11.110	10.630	10.690	10.629	40,760,188
2025-12-05	10.470	10.970	10.450	10.840	10.778	40,843,076
2025-12-04	10.610	10.770	10.400	10.590	10.530	40,152,042
2025-12-03	10.270	11.280	9.930	10.820	10.758	56,448,244
2025-12-02	10.080	10.590	9.830	10.270	10.211	37,053,068
2025-12-01	10.210	10.260	10.030	10.070	10.013	20,776,418
2025-11-28	10.130	10.320	10.130	10.230	10.172	28,494,805
2025-11-27	9.600	10.360	9.600	10.260	10.201	54,852,719
2025-11-26	9.890	9.950	9.680	9.700	9.645	22,445,743
2025-11-25	10.000	10.140	9.910	9.960	9.903	25,076,243
2025-11-24	9.780	10.050	9.350	10.050	9.993	39,501,432
2025-11-21	10.020	10.100	9.630	9.780	9.724	34,665,123
2025-11-20	9.810	10.280	9.700	10.210	10.152	55,676,862
2025-11-19	9.690	10.150	9.550	9.960	9.903	49,072,710
2025-11-18	9.750	10.050	9.720	9.770	9.714	29,035,288
2025-11-17	9.650	9.800	9.580	9.740	9.684	21,911,200
2025-11-14	9.640	9.770	9.600	9.660	9.605	23,075,859
2025-11-13	9.400	9.880	9.290	9.680	9.625	33,192,765
2025-11-12	9.200	9.440	9.200	9.370	9.317	16,409,201
2025-11-11	9.250	9.310	9.180	9.280	9.227	9,393,640
2025-11-10	9.180	9.280	9.140	9.250	9.197	9,440,830
2025-11-07	9.390	9.480	9.180	9.210	9.157	16,348,686
2025-11-06	9.480	9.480	9.250	9.420	9.366	13,584,809
2025-11-05	9.390	9.520	9.360	9.480	9.426	13,838,584
2025-11-04	9.560	9.590	9.340	9.440	9.386	14,491,039
2025-11-03	9.410	9.710	9.380	9.570	9.515	17,495,403
2025-10-31	9.580	9.680	9.410	9.430	9.376	17,959,364
2025-10-30	9.370	9.710	9.300	9.500	9.446	22,475,190
2025-10-29	9.540	9.560	9.300	9.370	9.317	22,894,390
2025-10-28	9.620	9.700	9.500	9.600	9.545	18,458,615
2025-10-27	9.790	9.800	9.640	9.670	9.615	24,194,195
2025-10-24	10.110	10.150	9.700	9.720	9.665	37,605,272
2025-10-23	10.050	10.460	10.000	10.130	10.072	40,204,910

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.