Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.060 | 9.710 | 8.970 | 9.500 | 9.405 | 61,532,754 |
| 2024-10-25 | 8.690 | 9.000 | 8.600 | 8.990 | 8.900 | 41,102,654 |
| 2024-10-24 | 8.580 | 8.780 | 8.510 | 8.650 | 8.564 | 20,176,600 |
| 2024-10-23 | 8.640 | 8.730 | 8.520 | 8.620 | 8.534 | 22,251,600 |
| 2024-10-22 | 8.580 | 8.710 | 8.450 | 8.660 | 8.574 | 22,234,664 |
| 2024-10-21 | 8.360 | 8.590 | 8.360 | 8.550 | 8.465 | 28,401,839 |
| 2024-10-18 | 8.220 | 8.470 | 8.160 | 8.360 | 8.277 | 24,329,147 |
| 2024-10-17 | 8.330 | 8.490 | 8.230 | 8.240 | 8.158 | 18,826,231 |
| 2024-10-16 | 8.350 | 8.450 | 8.230 | 8.340 | 8.257 | 25,447,199 |
| 2024-10-15 | 8.300 | 8.800 | 8.180 | 8.510 | 8.425 | 42,227,561 |
| 2024-10-14 | 8.300 | 8.370 | 8.100 | 8.360 | 8.277 | 25,433,651 |
| 2024-10-11 | 8.260 | 8.580 | 8.160 | 8.300 | 8.217 | 28,888,600 |
| 2024-10-10 | 8.250 | 8.450 | 8.050 | 8.230 | 8.148 | 24,990,037 |
| 2024-10-09 | 9.100 | 9.100 | 8.320 | 8.320 | 8.237 | 34,635,600 |
| 2024-10-08 | 9.720 | 9.720 | 8.620 | 9.240 | 9.148 | 61,062,918 |
| 2024-09-30 | 8.390 | 8.900 | 8.230 | 8.850 | 8.762 | 48,300,126 |
| 2024-09-27 | 7.950 | 8.180 | 7.870 | 8.150 | 8.069 | 18,792,201 |
| 2024-09-26 | 7.570 | 7.870 | 7.570 | 7.860 | 7.782 | 18,707,559 |
| 2024-09-25 | 7.620 | 7.800 | 7.590 | 7.630 | 7.554 | 19,801,800 |
| 2024-09-24 | 7.380 | 7.550 | 7.350 | 7.550 | 7.475 | 16,038,052 |
| 2024-09-23 | 7.300 | 7.370 | 7.270 | 7.340 | 7.267 | 6,538,561 |
| 2024-09-20 | 7.380 | 7.400 | 7.280 | 7.310 | 7.237 | 8,240,001 |
| 2024-09-19 | 7.180 | 7.390 | 7.180 | 7.360 | 7.287 | 15,669,163 |
| 2024-09-18 | 7.070 | 7.210 | 7.020 | 7.170 | 7.098 | 9,012,810 |
| 2024-09-13 | 7.150 | 7.320 | 7.130 | 7.140 | 7.069 | 10,659,648 |
| 2024-09-12 | 7.150 | 7.280 | 7.150 | 7.150 | 7.079 | 9,432,349 |
| 2024-09-11 | 7.250 | 7.300 | 7.150 | 7.200 | 7.128 | 15,473,648 |
| 2024-09-10 | 7.620 | 7.690 | 7.330 | 7.380 | 7.306 | 26,510,000 |
| 2024-09-09 | 7.160 | 7.360 | 7.150 | 7.320 | 7.247 | 11,393,530 |
| 2024-09-06 | 7.300 | 7.500 | 7.230 | 7.240 | 7.168 | 15,628,300 |
| 2024-09-05 | 7.240 | 7.400 | 7.210 | 7.350 | 7.277 | 9,676,265 |
| 2024-09-04 | 7.210 | 7.320 | 7.110 | 7.260 | 7.188 | 8,209,400 |
| 2024-09-03 | 7.180 | 7.310 | 7.180 | 7.260 | 7.188 | 8,843,727 |
| 2024-09-02 | 7.310 | 7.370 | 7.160 | 7.170 | 7.098 | 11,863,700 |
| 2024-08-30 | 7.330 | 7.500 | 7.260 | 7.300 | 7.227 | 26,533,887 |
| 2024-08-29 | 6.900 | 7.000 | 6.810 | 6.990 | 6.920 | 7,703,601 |
| 2024-08-28 | 6.930 | 6.980 | 6.830 | 6.910 | 6.841 | 6,928,800 |
| 2024-08-27 | 7.070 | 7.090 | 6.880 | 6.900 | 6.831 | 9,191,101 |
| 2024-08-26 | 7.000 | 7.160 | 6.930 | 7.070 | 6.999 | 10,173,206 |
| 2024-08-23 | 7.400 | 7.400 | 7.000 | 7.010 | 6.940 | 22,316,334 |
| 2024-08-22 | 7.330 | 7.720 | 7.230 | 7.530 | 7.455 | 21,843,197 |
| 2024-08-21 | 7.240 | 7.350 | 7.230 | 7.290 | 7.217 | 5,466,621 |
| 2024-08-20 | 7.450 | 7.450 | 7.240 | 7.290 | 7.217 | 7,431,427 |
| 2024-08-19 | 7.490 | 7.530 | 7.390 | 7.400 | 7.326 | 8,128,665 |
| 2024-08-16 | 7.690 | 7.730 | 7.500 | 7.500 | 7.425 | 10,216,000 |
| 2024-08-15 | 7.670 | 7.760 | 7.570 | 7.690 | 7.613 | 7,779,510 |
| 2024-08-14 | 7.700 | 7.740 | 7.650 | 7.660 | 7.584 | 5,499,500 |
| 2024-08-13 | 7.680 | 7.750 | 7.580 | 7.710 | 7.633 | 9,371,000 |
| 2024-08-12 | 7.920 | 7.950 | 7.690 | 7.750 | 7.673 | 12,584,900 |
| 2024-08-09 | 8.040 | 8.150 | 7.950 | 7.950 | 7.871 | 12,333,064 |
| 2024-08-08 | 8.000 | 8.080 | 7.870 | 8.020 | 7.940 | 11,621,300 |
| 2024-08-07 | 8.090 | 8.120 | 7.970 | 8.020 | 7.940 | 10,415,591 |
| 2024-08-06 | 8.000 | 8.100 | 7.880 | 8.090 | 8.009 | 16,172,300 |
| 2024-08-05 | 7.890 | 8.150 | 7.880 | 7.910 | 7.831 | 17,970,581 |
| 2024-08-02 | 8.110 | 8.210 | 7.980 | 8.010 | 7.930 | 17,586,557 |
| 2024-08-01 | 8.270 | 8.330 | 8.140 | 8.150 | 8.069 | 23,615,700 |
| 2024-07-31 | 7.940 | 8.200 | 7.910 | 8.180 | 8.098 | 29,423,031 |
| 2024-07-30 | 7.810 | 8.300 | 7.750 | 8.060 | 7.980 | 29,798,949 |
| 2024-07-29 | 7.780 | 7.950 | 7.710 | 7.860 | 7.782 | 17,625,501 |
| 2024-07-26 | 7.530 | 7.790 | 7.530 | 7.760 | 7.683 | 16,838,400 |
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.