Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.540 | 8.610 | 8.490 | 8.500 | 8.415 | 11,999,001 |
| 2025-07-22 | 8.580 | 8.590 | 8.480 | 8.540 | 8.455 | 9,188,030 |
| 2025-07-21 | 8.600 | 8.630 | 8.540 | 8.590 | 8.504 | 8,862,576 |
| 2025-07-18 | 8.560 | 8.630 | 8.450 | 8.580 | 8.494 | 12,612,007 |
| 2025-07-17 | 8.450 | 8.640 | 8.430 | 8.570 | 8.484 | 14,648,100 |
| 2025-07-16 | 8.310 | 8.580 | 8.300 | 8.490 | 8.405 | 17,377,213 |
| 2025-07-15 | 8.360 | 8.380 | 8.130 | 8.300 | 8.217 | 10,623,800 |
| 2025-07-14 | 8.330 | 8.440 | 8.330 | 8.370 | 8.286 | 8,870,511 |
| 2025-07-11 | 8.250 | 8.450 | 8.250 | 8.350 | 8.267 | 14,119,977 |
| 2025-07-10 | 8.200 | 8.250 | 8.170 | 8.250 | 8.168 | 7,586,813 |
| 2025-07-09 | 8.200 | 8.240 | 8.160 | 8.200 | 8.118 | 7,519,964 |
| 2025-07-08 | 8.100 | 8.200 | 8.080 | 8.190 | 8.108 | 6,777,200 |
| 2025-07-07 | 8.000 | 8.140 | 7.990 | 8.110 | 8.029 | 5,308,200 |
| 2025-07-04 | 8.170 | 8.220 | 8.070 | 8.080 | 7.999 | 11,044,158 |
| 2025-07-03 | 8.110 | 8.190 | 8.080 | 8.130 | 8.049 | 6,987,700 |
| 2025-07-02 | 8.180 | 8.180 | 8.070 | 8.110 | 8.029 | 7,149,576 |
| 2025-07-01 | 8.220 | 8.220 | 8.120 | 8.150 | 8.069 | 6,187,701 |
| 2025-06-30 | 8.200 | 8.210 | 8.150 | 8.200 | 8.118 | 6,192,500 |
| 2025-06-27 | 8.120 | 8.200 | 8.110 | 8.180 | 8.098 | 7,185,900 |
| 2025-06-26 | 8.220 | 8.230 | 8.120 | 8.120 | 8.039 | 5,853,500 |
| 2025-06-25 | 8.140 | 8.190 | 8.080 | 8.180 | 8.098 | 6,977,442 |
| 2025-06-24 | 7.980 | 8.150 | 7.960 | 8.130 | 8.049 | 6,107,400 |
| 2025-06-23 | 7.800 | 7.970 | 7.730 | 7.950 | 7.871 | 4,392,700 |
| 2025-06-20 | 7.890 | 7.960 | 7.840 | 7.860 | 7.782 | 4,578,530 |
| 2025-06-19 | 8.040 | 8.070 | 7.860 | 7.890 | 7.811 | 6,574,000 |
| 2025-06-18 | 8.160 | 8.160 | 8.010 | 8.040 | 7.960 | 6,810,100 |
| 2025-06-17 | 8.180 | 8.250 | 8.100 | 8.170 | 8.088 | 6,051,701 |
| 2025-06-16 | 8.080 | 8.250 | 8.040 | 8.180 | 8.098 | 6,322,600 |
| 2025-06-13 | 8.390 | 8.390 | 8.080 | 8.100 | 8.019 | 14,261,300 |
| 2025-06-12 | 8.460 | 8.500 | 8.330 | 8.410 | 8.326 | 8,153,400 |
| 2025-06-11 | 8.430 | 8.560 | 8.400 | 8.510 | 8.425 | 9,308,129 |
| 2025-06-10 | 8.520 | 8.570 | 8.300 | 8.430 | 8.346 | 10,078,273 |
| 2025-06-09 | 8.390 | 8.510 | 8.370 | 8.500 | 8.415 | 9,821,901 |
| 2025-06-06 | 8.380 | 8.390 | 8.280 | 8.380 | 8.296 | 6,360,173 |
| 2025-06-05 | 8.490 | 8.500 | 8.330 | 8.380 | 8.296 | 9,139,008 |
| 2025-06-04 | 8.430 | 8.500 | 8.380 | 8.500 | 8.415 | 5,985,900 |
| 2025-06-03 | 8.310 | 8.470 | 8.270 | 8.430 | 8.346 | 7,229,601 |
| 2025-05-30 | 8.520 | 8.520 | 8.310 | 8.320 | 8.237 | 8,235,200 |
| 2025-05-29 | 8.410 | 8.560 | 8.330 | 8.540 | 8.455 | 7,619,900 |
| 2025-05-28 | 8.520 | 8.590 | 8.390 | 8.400 | 8.316 | 5,983,429 |
| 2025-05-27 | 8.440 | 8.560 | 8.400 | 8.500 | 8.415 | 7,332,200 |
| 2025-05-26 | 8.350 | 8.460 | 8.270 | 8.440 | 8.356 | 6,709,200 |
| 2025-05-23 | 8.500 | 8.590 | 8.340 | 8.350 | 8.267 | 10,795,700 |
| 2025-05-22 | 8.590 | 8.760 | 8.520 | 8.520 | 8.435 | 9,460,500 |
| 2025-05-21 | 8.810 | 8.810 | 8.570 | 8.610 | 8.524 | 10,738,501 |
| 2025-05-20 | 8.700 | 8.810 | 8.630 | 8.810 | 8.722 | 12,565,864 |
| 2025-05-19 | 8.640 | 8.690 | 8.550 | 8.690 | 8.603 | 10,442,869 |
| 2025-05-16 | 8.600 | 8.650 | 8.510 | 8.570 | 8.484 | 14,187,664 |
| 2025-05-15 | 8.660 | 8.900 | 8.660 | 8.750 | 8.663 | 18,051,400 |
| 2025-05-14 | 8.670 | 8.760 | 8.480 | 8.720 | 8.633 | 22,790,102 |
| 2025-05-13 | 8.950 | 9.100 | 8.720 | 8.740 | 8.653 | 29,058,500 |
| 2025-05-12 | 9.200 | 9.200 | 8.740 | 8.850 | 8.762 | 43,488,589 |
| 2025-05-09 | 8.570 | 9.370 | 8.540 | 8.940 | 8.851 | 56,189,343 |
| 2025-05-08 | 8.440 | 8.730 | 8.400 | 8.520 | 8.435 | 17,747,013 |
| 2025-05-07 | 8.390 | 8.750 | 8.350 | 8.480 | 8.395 | 25,447,900 |
| 2025-05-06 | 8.030 | 8.260 | 8.030 | 8.260 | 8.178 | 9,931,700 |
| 2025-04-30 | 7.940 | 8.140 | 7.940 | 8.020 | 7.940 | 7,663,600 |
| 2025-04-29 | 8.030 | 8.090 | 7.920 | 7.940 | 7.861 | 8,266,900 |
| 2025-04-28 | 8.250 | 8.260 | 7.930 | 8.010 | 7.930 | 9,955,600 |
| 2025-04-25 | 8.070 | 8.240 | 8.060 | 8.170 | 8.088 | 10,554,400 |
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.