Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.500 | 9.510 | 9.280 | 9.310 | 9.217 | 27,147,370 |
| 2025-01-20 | 9.000 | 9.850 | 8.860 | 9.590 | 9.494 | 40,084,304 |
| 2025-01-17 | 9.080 | 9.090 | 8.880 | 8.950 | 8.861 | 14,286,500 |
| 2025-01-16 | 9.060 | 9.260 | 9.010 | 9.090 | 8.999 | 21,653,300 |
| 2025-01-15 | 8.830 | 9.660 | 8.750 | 9.170 | 9.079 | 34,361,602 |
| 2025-01-14 | 8.300 | 8.800 | 8.300 | 8.780 | 8.692 | 17,640,201 |
| 2025-01-13 | 8.060 | 8.320 | 7.980 | 8.290 | 8.207 | 11,765,422 |
| 2025-01-10 | 8.790 | 8.830 | 8.290 | 8.290 | 8.207 | 15,234,100 |
| 2025-01-09 | 8.770 | 8.910 | 8.680 | 8.820 | 8.732 | 12,079,320 |
| 2025-01-08 | 8.760 | 8.870 | 8.530 | 8.800 | 8.712 | 14,824,300 |
| 2025-01-07 | 8.560 | 8.840 | 8.510 | 8.830 | 8.742 | 14,064,900 |
| 2025-01-06 | 8.790 | 8.860 | 8.450 | 8.580 | 8.494 | 15,324,600 |
| 2025-01-03 | 9.470 | 9.530 | 8.780 | 8.790 | 8.702 | 21,118,100 |
| 2025-01-02 | 9.400 | 9.750 | 9.310 | 9.440 | 9.346 | 19,896,801 |
| 2024-12-31 | 9.900 | 9.960 | 9.400 | 9.480 | 9.385 | 20,449,182 |
| 2024-12-30 | 10.200 | 10.210 | 9.750 | 9.860 | 9.762 | 19,759,156 |
| 2024-12-27 | 10.100 | 10.370 | 10.050 | 10.240 | 10.138 | 20,154,821 |
| 2024-12-26 | 10.000 | 10.320 | 10.000 | 10.100 | 9.999 | 23,617,173 |
| 2024-12-25 | 10.860 | 10.860 | 9.900 | 10.140 | 10.039 | 34,752,730 |
| 2024-12-24 | 10.970 | 11.280 | 10.500 | 10.860 | 10.752 | 38,935,802 |
| 2024-12-23 | 11.430 | 11.900 | 10.890 | 11.040 | 10.930 | 51,430,102 |
| 2024-12-20 | 11.930 | 12.280 | 11.410 | 11.450 | 11.336 | 60,735,763 |
| 2024-12-19 | 12.150 | 12.630 | 11.550 | 11.750 | 11.633 | 75,676,197 |
| 2024-12-18 | 10.730 | 12.020 | 10.520 | 12.020 | 11.900 | 58,325,475 |
| 2024-12-17 | 12.000 | 12.000 | 10.930 | 10.930 | 10.821 | 49,599,578 |
| 2024-12-16 | 11.690 | 12.380 | 11.500 | 12.140 | 12.019 | 74,698,175 |
| 2024-12-13 | 11.500 | 12.400 | 11.280 | 11.680 | 11.563 | 79,779,917 |
| 2024-12-12 | 11.100 | 11.500 | 11.030 | 11.440 | 11.326 | 51,368,322 |
| 2024-12-11 | 10.780 | 11.370 | 10.780 | 11.340 | 11.227 | 68,868,500 |
| 2024-12-10 | 10.880 | 10.880 | 10.530 | 10.590 | 10.484 | 27,118,120 |
| 2024-12-09 | 10.750 | 10.810 | 10.450 | 10.590 | 10.484 | 22,858,204 |
| 2024-12-06 | 10.780 | 10.820 | 10.580 | 10.750 | 10.643 | 23,625,000 |
| 2024-12-05 | 10.660 | 10.880 | 10.580 | 10.780 | 10.672 | 24,896,945 |
| 2024-12-04 | 10.850 | 11.030 | 10.540 | 10.660 | 10.554 | 38,399,657 |
| 2024-12-03 | 11.090 | 11.590 | 10.880 | 11.090 | 10.979 | 52,810,408 |
| 2024-12-02 | 11.200 | 11.740 | 11.110 | 11.250 | 11.138 | 70,950,383 |
| 2024-11-29 | 11.500 | 11.850 | 11.130 | 11.430 | 11.316 | 74,999,678 |
| 2024-11-28 | 10.800 | 11.900 | 10.700 | 11.480 | 11.365 | 88,547,847 |
| 2024-11-27 | 10.200 | 11.250 | 9.930 | 10.860 | 10.752 | 59,225,694 |
| 2024-11-26 | 10.210 | 11.300 | 10.000 | 10.650 | 10.544 | 66,025,754 |
| 2024-11-25 | 9.690 | 10.270 | 9.690 | 10.270 | 10.168 | 36,937,043 |
| 2024-11-22 | 9.800 | 10.520 | 9.770 | 9.860 | 9.762 | 44,740,002 |
| 2024-11-21 | 9.790 | 9.950 | 9.700 | 9.870 | 9.772 | 22,229,486 |
| 2024-11-20 | 9.530 | 9.870 | 9.490 | 9.780 | 9.682 | 22,681,548 |
| 2024-11-19 | 9.340 | 9.570 | 9.190 | 9.550 | 9.455 | 23,628,156 |
| 2024-11-18 | 10.100 | 10.150 | 9.300 | 9.450 | 9.356 | 29,041,823 |
| 2024-11-15 | 9.880 | 10.180 | 9.760 | 9.920 | 9.821 | 34,253,069 |
| 2024-11-14 | 10.400 | 10.490 | 9.850 | 9.880 | 9.781 | 54,265,446 |
| 2024-11-13 | 10.770 | 11.290 | 10.500 | 10.670 | 10.564 | 81,074,935 |
| 2024-11-12 | 10.640 | 10.750 | 10.130 | 10.260 | 10.158 | 46,817,192 |
| 2024-11-11 | 10.710 | 10.780 | 10.410 | 10.620 | 10.514 | 51,029,336 |
| 2024-11-08 | 10.500 | 11.350 | 10.290 | 10.800 | 10.692 | 88,802,827 |
| 2024-11-07 | 10.500 | 11.340 | 10.330 | 10.800 | 10.692 | 118,360,882 |
| 2024-11-06 | 9.560 | 10.450 | 9.370 | 10.450 | 10.346 | 80,406,027 |
| 2024-11-05 | 9.160 | 9.600 | 9.160 | 9.500 | 9.405 | 38,019,394 |
| 2024-11-04 | 8.830 | 9.230 | 8.830 | 9.170 | 9.079 | 24,979,396 |
| 2024-11-01 | 9.420 | 9.420 | 8.770 | 8.800 | 8.712 | 40,578,831 |
| 2024-10-31 | 9.170 | 9.540 | 9.160 | 9.430 | 9.336 | 41,911,746 |
| 2024-10-30 | 9.220 | 9.360 | 9.080 | 9.220 | 9.128 | 40,955,520 |
| 2024-10-29 | 9.620 | 10.100 | 9.190 | 9.480 | 9.385 | 72,934,924 |
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.