Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.200 | 8.360 | 8.090 | 8.100 | 8.019 | 14,056,775 |
| 2025-04-23 | 8.160 | 8.250 | 8.110 | 8.200 | 8.118 | 12,869,202 |
| 2025-04-22 | 8.020 | 8.230 | 8.020 | 8.170 | 8.088 | 14,012,806 |
| 2025-04-21 | 7.900 | 8.010 | 7.800 | 8.010 | 7.930 | 7,449,900 |
| 2025-04-18 | 8.000 | 8.030 | 7.880 | 7.920 | 7.841 | 7,905,700 |
| 2025-04-17 | 7.950 | 8.220 | 7.920 | 8.020 | 7.940 | 10,925,000 |
| 2025-04-16 | 8.150 | 8.200 | 7.890 | 8.020 | 7.940 | 12,947,501 |
| 2025-04-15 | 8.150 | 8.310 | 8.050 | 8.100 | 8.019 | 26,372,913 |
| 2025-04-14 | 7.820 | 8.460 | 7.790 | 8.220 | 8.138 | 32,060,876 |
| 2025-04-11 | 7.630 | 7.890 | 7.580 | 7.690 | 7.613 | 12,568,201 |
| 2025-04-10 | 7.600 | 7.790 | 7.400 | 7.690 | 7.613 | 17,109,900 |
| 2025-04-09 | 7.040 | 7.410 | 6.600 | 7.370 | 7.296 | 18,191,661 |
| 2025-04-08 | 7.270 | 7.670 | 7.040 | 7.210 | 7.138 | 22,565,360 |
| 2025-04-07 | 7.820 | 8.080 | 7.820 | 7.820 | 7.742 | 8,851,900 |
| 2025-04-03 | 8.600 | 8.760 | 8.600 | 8.690 | 8.603 | 6,767,108 |
| 2025-04-02 | 8.780 | 8.840 | 8.710 | 8.750 | 8.663 | 6,548,300 |
| 2025-04-01 | 8.740 | 8.870 | 8.710 | 8.780 | 8.692 | 8,993,465 |
| 2025-03-31 | 9.000 | 9.000 | 8.680 | 8.750 | 8.663 | 13,317,674 |
| 2025-03-28 | 9.290 | 9.350 | 9.050 | 9.050 | 8.960 | 13,110,489 |
| 2025-03-27 | 9.440 | 9.490 | 9.290 | 9.360 | 9.267 | 15,825,325 |
| 2025-03-26 | 9.310 | 9.610 | 9.210 | 9.510 | 9.415 | 24,366,374 |
| 2025-03-25 | 9.180 | 9.300 | 9.070 | 9.300 | 9.207 | 11,497,200 |
| 2025-03-24 | 9.250 | 9.320 | 9.000 | 9.190 | 9.098 | 14,372,314 |
| 2025-03-21 | 9.250 | 9.320 | 9.160 | 9.220 | 9.128 | 11,038,087 |
| 2025-03-20 | 9.390 | 9.400 | 9.280 | 9.290 | 9.197 | 13,825,700 |
| 2025-03-19 | 9.460 | 9.560 | 9.320 | 9.400 | 9.306 | 15,842,300 |
| 2025-03-18 | 9.590 | 9.590 | 9.420 | 9.440 | 9.346 | 24,160,021 |
| 2025-03-17 | 9.380 | 9.790 | 9.300 | 9.670 | 9.574 | 40,833,820 |
| 2025-03-14 | 9.150 | 9.310 | 9.090 | 9.270 | 9.178 | 22,532,007 |
| 2025-03-13 | 9.060 | 9.600 | 9.060 | 9.150 | 9.059 | 27,448,762 |
| 2025-03-12 | 8.870 | 9.080 | 8.850 | 9.030 | 8.940 | 17,291,946 |
| 2025-03-11 | 8.700 | 8.890 | 8.700 | 8.890 | 8.801 | 9,392,374 |
| 2025-03-10 | 8.740 | 8.830 | 8.700 | 8.820 | 8.732 | 8,670,000 |
| 2025-03-07 | 8.880 | 8.920 | 8.700 | 8.740 | 8.653 | 12,539,474 |
| 2025-03-06 | 8.790 | 8.930 | 8.750 | 8.910 | 8.821 | 13,644,036 |
| 2025-03-05 | 9.060 | 9.060 | 8.750 | 8.820 | 8.732 | 16,782,600 |
| 2025-03-04 | 9.100 | 9.100 | 8.930 | 9.070 | 8.979 | 13,290,104 |
| 2025-03-03 | 8.950 | 9.250 | 8.890 | 9.160 | 9.069 | 20,567,152 |
| 2025-02-28 | 9.100 | 9.320 | 8.920 | 9.020 | 8.930 | 31,704,502 |
| 2025-02-27 | 8.890 | 9.330 | 8.770 | 9.180 | 9.088 | 34,118,787 |
| 2025-02-26 | 8.700 | 8.860 | 8.690 | 8.860 | 8.772 | 15,645,403 |
| 2025-02-25 | 8.620 | 8.770 | 8.570 | 8.640 | 8.554 | 11,078,965 |
| 2025-02-24 | 8.720 | 8.760 | 8.620 | 8.700 | 8.613 | 13,248,004 |
| 2025-02-21 | 8.890 | 8.920 | 8.640 | 8.720 | 8.633 | 19,262,716 |
| 2025-02-20 | 8.830 | 8.980 | 8.800 | 8.880 | 8.791 | 12,898,300 |
| 2025-02-19 | 8.720 | 8.850 | 8.630 | 8.830 | 8.742 | 11,345,200 |
| 2025-02-18 | 9.220 | 9.230 | 8.680 | 8.700 | 8.613 | 22,907,842 |
| 2025-02-17 | 9.120 | 9.290 | 9.110 | 9.220 | 9.128 | 13,578,801 |
| 2025-02-14 | 9.250 | 9.260 | 9.080 | 9.120 | 9.029 | 14,855,605 |
| 2025-02-13 | 9.440 | 9.460 | 9.220 | 9.260 | 9.168 | 15,588,257 |
| 2025-02-12 | 9.470 | 9.520 | 9.360 | 9.450 | 9.356 | 16,731,800 |
| 2025-02-11 | 9.460 | 9.530 | 9.320 | 9.520 | 9.425 | 19,093,688 |
| 2025-02-10 | 9.240 | 9.480 | 9.240 | 9.440 | 9.346 | 17,032,856 |
| 2025-02-07 | 9.170 | 9.340 | 9.120 | 9.260 | 9.168 | 18,285,300 |
| 2025-02-06 | 9.000 | 9.180 | 8.900 | 9.180 | 9.088 | 14,074,110 |
| 2025-02-05 | 8.930 | 9.060 | 8.890 | 9.020 | 8.930 | 9,547,400 |
| 2025-01-27 | 9.150 | 9.210 | 8.950 | 8.950 | 8.861 | 9,603,800 |
| 2025-01-24 | 8.910 | 9.130 | 8.890 | 9.070 | 8.979 | 11,109,808 |
| 2025-01-23 | 9.180 | 9.300 | 8.970 | 8.990 | 8.900 | 14,525,400 |
| 2025-01-22 | 9.240 | 9.420 | 9.070 | 9.080 | 8.989 | 15,491,402 |
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.