Shanghai Dragon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.960 | 7.060 | 6.890 | 7.010 | 7.010 | 12,038,922 |
| 2026-10-19 | 7.070 | 7.090 | 6.800 | 6.970 | 6.970 | 20,009,399 |
| 2026-10-16 | 7.310 | 7.340 | 7.050 | 7.120 | 7.120 | 19,057,750 |
| 2026-10-15 | 7.310 | 7.380 | 7.160 | 7.200 | 7.200 | 23,500,102 |
| 2026-10-14 | 7.740 | 7.740 | 7.490 | 7.500 | 7.500 | 22,941,638 |
| 2026-10-13 | 7.400 | 7.750 | 7.300 | 7.690 | 7.690 | 34,087,872 |
| 2026-10-12 | 7.850 | 7.860 | 7.480 | 7.520 | 7.520 | 38,131,354 |
| 2026-10-09 | 7.590 | 7.930 | 7.390 | 7.920 | 7.920 | 50,442,359 |
| 2026-10-08 | 7.580 | 7.950 | 7.580 | 7.660 | 7.660 | 45,022,194 |
| 2026-09-30 | 7.710 | 7.890 | 7.490 | 7.630 | 7.630 | 49,150,226 |
| 2026-09-29 | 7.870 | 8.100 | 7.620 | 7.710 | 7.710 | 70,703,013 |
| 2026-09-28 | 8.450 | 8.660 | 7.760 | 7.940 | 7.940 | 83,552,769 |
| 2026-09-24 | 7.970 | 9.150 | 7.930 | 8.620 | 8.620 | 117,187,192 |
| 2026-09-23 | 8.940 | 9.060 | 8.530 | 8.530 | 8.530 | 60,312,694 |
| 2026-09-22 | 8.970 | 10.030 | 8.710 | 9.480 | 9.480 | 144,060,768 |
| 2026-09-21 | 9.120 | 9.120 | 8.940 | 9.120 | 9.120 | 45,872,669 |
| 2026-09-18 | 8.000 | 8.290 | 7.990 | 8.290 | 8.290 | 39,639,904 |
| 2026-09-17 | 6.870 | 7.540 | 6.830 | 7.540 | 7.540 | 44,533,543 |
| 2026-09-16 | 6.730 | 6.850 | 6.640 | 6.850 | 6.850 | 7,527,760 |
| 2026-09-15 | 6.970 | 7.000 | 6.740 | 6.750 | 6.750 | 8,844,971 |
| 2026-09-14 | 6.930 | 7.040 | 6.930 | 7.010 | 7.010 | 5,987,487 |
| 2026-09-11 | 7.050 | 7.090 | 6.900 | 6.980 | 6.980 | 7,809,349 |
| 2026-09-10 | 7.200 | 7.240 | 7.100 | 7.110 | 7.110 | 8,525,200 |
| 2026-09-09 | 7.200 | 7.410 | 7.200 | 7.260 | 7.260 | 11,665,581 |
| 2026-09-08 | 7.090 | 7.190 | 7.070 | 7.190 | 7.190 | 8,730,839 |
| 2026-09-07 | 7.020 | 7.120 | 7.000 | 7.090 | 7.090 | 7,237,590 |
| 2026-09-04 | 7.030 | 7.140 | 7.010 | 7.050 | 7.050 | 9,505,587 |
| 2026-09-03 | 7.120 | 7.150 | 6.980 | 7.010 | 7.010 | 10,112,664 |
| 2026-09-02 | 7.220 | 7.220 | 7.040 | 7.120 | 7.120 | 12,798,414 |
| 2026-09-01 | 7.030 | 7.370 | 6.990 | 7.240 | 7.240 | 22,012,002 |
| 2026-08-31 | 7.000 | 7.050 | 6.790 | 7.030 | 7.030 | 12,726,800 |
| 2026-08-28 | 6.850 | 6.980 | 6.840 | 6.960 | 6.960 | 10,218,900 |
| 2026-08-27 | 6.820 | 6.910 | 6.810 | 6.860 | 6.860 | 8,286,389 |
| 2026-08-26 | 6.770 | 6.900 | 6.770 | 6.880 | 6.880 | 9,527,835 |
| 2026-08-25 | 6.560 | 6.840 | 6.560 | 6.810 | 6.810 | 12,188,759 |
| 2026-08-24 | 6.660 | 6.690 | 6.540 | 6.600 | 6.600 | 6,889,200 |
| 2026-08-21 | 6.600 | 6.670 | 6.510 | 6.660 | 6.660 | 6,636,236 |
| 2026-08-20 | 6.590 | 6.690 | 6.580 | 6.650 | 6.650 | 7,783,200 |
| 2026-08-19 | 6.690 | 6.730 | 6.530 | 6.540 | 6.540 | 8,705,160 |
| 2026-08-18 | 6.780 | 6.790 | 6.660 | 6.730 | 6.730 | 7,136,413 |
| 2026-08-17 | 6.630 | 6.820 | 6.540 | 6.760 | 6.760 | 9,600,834 |
| 2026-08-14 | 6.680 | 6.690 | 6.580 | 6.610 | 6.610 | 7,333,828 |
| 2026-08-13 | 6.830 | 6.840 | 6.640 | 6.660 | 6.660 | 9,759,693 |
| 2026-08-12 | 6.710 | 6.810 | 6.680 | 6.800 | 6.800 | 9,124,141 |
| 2026-08-11 | 6.790 | 6.810 | 6.690 | 6.720 | 6.720 | 8,466,644 |
| 2026-08-10 | 6.640 | 6.800 | 6.600 | 6.790 | 6.751 | 14,209,769 |
| 2026-08-07 | 6.680 | 6.680 | 6.530 | 6.630 | 6.592 | 10,070,942 |
| 2026-08-06 | 6.640 | 6.710 | 6.560 | 6.700 | 6.662 | 13,182,760 |
| 2026-08-05 | 6.630 | 6.680 | 6.590 | 6.670 | 6.632 | 13,605,570 |
| 2026-08-04 | 6.640 | 6.680 | 6.510 | 6.630 | 6.592 | 13,353,323 |
| 2026-08-03 | 6.400 | 6.630 | 6.370 | 6.620 | 6.582 | 15,619,028 |
| 2026-07-31 | 6.330 | 6.430 | 6.300 | 6.410 | 6.373 | 11,077,884 |
| 2026-07-30 | 6.320 | 6.440 | 6.270 | 6.340 | 6.304 | 12,959,836 |
| 2026-07-29 | 6.260 | 6.380 | 6.230 | 6.380 | 6.344 | 14,657,983 |
| 2026-07-28 | 6.120 | 6.350 | 6.120 | 6.280 | 6.244 | 15,576,231 |
| 2026-07-27 | 6.030 | 6.190 | 5.990 | 6.180 | 6.145 | 12,092,466 |
| 2026-07-24 | 6.130 | 6.140 | 5.990 | 6.020 | 5.986 | 11,083,472 |
| 2026-07-23 | 5.980 | 6.200 | 5.940 | 6.170 | 6.135 | 14,480,104 |
| 2026-07-22 | 6.080 | 6.160 | 5.960 | 5.980 | 5.946 | 12,161,177 |
| 2026-07-21 | 6.100 | 6.160 | 5.870 | 6.150 | 6.115 | 18,801,171 |
Page 1 of 3 · 121 trading daysOlder →
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.