Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.760 | 10.660 | 9.730 | 10.070 | 10.013 | 51,265,339 |
| 2025-10-21 | 9.300 | 10.000 | 9.300 | 9.870 | 9.814 | 45,541,701 |
| 2025-10-20 | 9.290 | 9.490 | 9.230 | 9.400 | 9.346 | 21,224,884 |
| 2025-10-17 | 9.250 | 9.370 | 9.090 | 9.290 | 9.237 | 21,370,066 |
| 2025-10-16 | 9.500 | 9.610 | 9.220 | 9.260 | 9.207 | 20,525,100 |
| 2025-10-15 | 9.310 | 9.660 | 9.160 | 9.500 | 9.446 | 31,124,399 |
| 2025-10-14 | 9.450 | 9.590 | 9.270 | 9.320 | 9.267 | 27,892,485 |
| 2025-10-13 | 9.240 | 9.550 | 9.230 | 9.400 | 9.346 | 33,901,431 |
| 2025-10-10 | 9.060 | 10.000 | 9.060 | 9.750 | 9.694 | 55,621,617 |
| 2025-10-09 | 9.180 | 9.280 | 9.000 | 9.110 | 9.058 | 29,323,751 |
| 2025-09-30 | 8.600 | 9.460 | 8.580 | 9.180 | 9.128 | 51,286,901 |
| 2025-09-29 | 8.520 | 8.660 | 8.440 | 8.610 | 8.561 | 10,809,200 |
| 2025-09-26 | 8.510 | 8.680 | 8.400 | 8.520 | 8.471 | 9,210,500 |
| 2025-09-25 | 8.600 | 8.750 | 8.520 | 8.530 | 8.481 | 11,877,400 |
| 2025-09-24 | 8.450 | 8.840 | 8.380 | 8.660 | 8.611 | 17,787,373 |
| 2025-09-23 | 8.760 | 8.780 | 8.300 | 8.480 | 8.432 | 15,982,700 |
| 2025-09-22 | 8.620 | 8.970 | 8.530 | 8.750 | 8.700 | 21,350,266 |
| 2025-09-19 | 8.590 | 8.650 | 8.450 | 8.610 | 8.561 | 14,149,638 |
| 2025-09-18 | 8.720 | 8.900 | 8.550 | 8.630 | 8.581 | 20,765,993 |
| 2025-09-17 | 8.880 | 8.930 | 8.680 | 8.720 | 8.670 | 17,426,410 |
| 2025-09-16 | 8.520 | 8.970 | 8.520 | 8.950 | 8.899 | 31,710,228 |
| 2025-09-15 | 8.550 | 8.610 | 8.470 | 8.550 | 8.501 | 11,136,844 |
| 2025-09-12 | 8.490 | 8.610 | 8.440 | 8.550 | 8.501 | 11,647,053 |
| 2025-09-11 | 8.500 | 8.530 | 8.340 | 8.480 | 8.432 | 9,628,129 |
| 2025-09-10 | 8.480 | 8.580 | 8.430 | 8.530 | 8.481 | 8,711,525 |
| 2025-09-09 | 8.470 | 8.630 | 8.420 | 8.500 | 8.451 | 10,924,276 |
| 2025-09-08 | 8.420 | 8.490 | 8.350 | 8.470 | 8.422 | 7,703,108 |
| 2025-09-05 | 8.410 | 8.410 | 8.230 | 8.380 | 8.332 | 8,311,309 |
| 2025-09-04 | 8.270 | 8.440 | 8.220 | 8.320 | 8.273 | 11,158,800 |
| 2025-09-03 | 8.500 | 8.530 | 8.200 | 8.240 | 8.193 | 10,057,501 |
| 2025-09-02 | 8.500 | 8.520 | 8.340 | 8.490 | 8.442 | 10,638,458 |
| 2025-09-01 | 8.460 | 8.600 | 8.420 | 8.520 | 8.471 | 9,665,067 |
| 2025-08-29 | 8.490 | 8.670 | 8.410 | 8.500 | 8.451 | 12,835,500 |
| 2025-08-28 | 8.610 | 8.740 | 8.320 | 8.570 | 8.521 | 14,348,414 |
| 2025-08-27 | 8.860 | 8.880 | 8.600 | 8.610 | 8.561 | 14,960,432 |
| 2025-08-26 | 8.790 | 8.870 | 8.730 | 8.830 | 8.780 | 11,974,073 |
| 2025-08-25 | 8.830 | 8.840 | 8.740 | 8.810 | 8.760 | 14,127,599 |
| 2025-08-22 | 8.800 | 8.820 | 8.680 | 8.810 | 8.760 | 11,241,204 |
| 2025-08-21 | 8.820 | 8.860 | 8.760 | 8.820 | 8.770 | 10,291,001 |
| 2025-08-20 | 8.760 | 8.830 | 8.690 | 8.810 | 8.760 | 10,518,953 |
| 2025-08-19 | 8.670 | 8.800 | 8.600 | 8.740 | 8.690 | 12,333,532 |
| 2025-08-18 | 8.700 | 8.780 | 8.620 | 8.630 | 8.581 | 13,031,812 |
| 2025-08-15 | 8.560 | 8.670 | 8.550 | 8.660 | 8.611 | 8,622,300 |
| 2025-08-14 | 8.820 | 8.820 | 8.570 | 8.570 | 8.521 | 11,797,200 |
| 2025-08-13 | 8.930 | 8.950 | 8.770 | 8.800 | 8.750 | 11,422,677 |
| 2025-08-12 | 8.930 | 8.950 | 8.830 | 8.920 | 8.869 | 9,046,400 |
| 2025-08-11 | 8.800 | 9.010 | 8.770 | 8.920 | 8.869 | 13,515,174 |
| 2025-08-08 | 8.920 | 8.920 | 8.730 | 8.850 | 8.799 | 12,391,506 |
| 2025-08-07 | 8.800 | 8.920 | 8.720 | 8.850 | 8.762 | 12,666,505 |
| 2025-08-06 | 8.960 | 8.970 | 8.760 | 8.790 | 8.702 | 17,065,437 |
| 2025-08-05 | 8.750 | 9.050 | 8.710 | 8.980 | 8.890 | 25,058,212 |
| 2025-08-04 | 8.510 | 8.860 | 8.410 | 8.730 | 8.643 | 15,635,004 |
| 2025-08-01 | 8.520 | 8.610 | 8.510 | 8.560 | 8.475 | 7,540,701 |
| 2025-07-31 | 8.740 | 8.750 | 8.530 | 8.570 | 8.484 | 12,712,234 |
| 2025-07-30 | 8.580 | 8.780 | 8.520 | 8.720 | 8.633 | 18,827,078 |
| 2025-07-29 | 8.690 | 8.740 | 8.510 | 8.640 | 8.554 | 17,060,132 |
| 2025-07-28 | 8.650 | 8.690 | 8.530 | 8.570 | 8.484 | 9,566,246 |
| 2025-07-25 | 8.570 | 8.650 | 8.520 | 8.640 | 8.554 | 12,499,754 |
| 2025-07-24 | 8.520 | 8.590 | 8.500 | 8.550 | 8.465 | 10,606,900 |
| 2025-07-23 | 8.540 | 8.610 | 8.490 | 8.500 | 8.415 | 11,999,001 |
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.