Zhejiang Dragon Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.360	18.580	18.220	18.400	18.400	1,783,993
2026-10-19	18.080	18.730	17.810	18.510	18.510	2,636,600
2026-10-16	18.800	19.090	18.100	18.320	18.320	2,744,900
2026-10-15	18.500	19.060	18.300	18.550	18.550	3,577,200
2026-10-14	19.800	20.240	19.110	19.110	19.110	4,062,665
2026-10-13	19.380	20.140	18.910	19.880	19.880	5,758,744
2026-10-12	19.750	20.440	19.500	19.730	19.730	5,212,809
2026-10-09	19.610	20.580	19.150	19.750	19.750	6,261,050
2026-10-08	19.930	20.330	19.450	19.770	19.770	5,142,800
2026-09-30	19.420	20.730	19.300	19.870	19.870	7,497,100
2026-09-29	18.720	20.030	18.380	19.140	19.140	4,278,348
2026-09-28	18.900	20.140	18.370	18.890	18.890	3,051,013
2026-09-24	19.180	19.300	18.880	18.900	18.900	1,173,804
2026-09-23	19.000	19.200	18.920	19.180	19.180	1,323,700
2026-09-22	19.130	19.290	18.930	19.050	19.050	1,425,154
2026-09-21	18.810	19.160	18.810	19.130	19.130	1,950,174
2026-09-18	18.550	18.970	18.440	18.750	18.750	2,457,700
2026-09-17	18.070	18.680	18.070	18.560	18.560	2,353,899
2026-09-16	17.770	18.170	17.650	18.070	18.070	2,229,301
2026-09-15	17.900	18.050	17.750	17.760	17.760	1,020,105
2026-09-14	17.740	18.070	17.480	17.960	17.960	1,563,454
2026-09-11	18.110	18.110	17.460	17.700	17.700	1,800,341
2026-09-10	18.610	18.630	18.190	18.210	18.210	1,318,440
2026-09-09	19.060	19.060	18.590	18.610	18.610	1,767,277
2026-09-08	19.120	19.230	18.960	19.080	19.080	1,294,301
2026-09-07	19.650	19.650	18.910	19.050	19.050	1,713,909
2026-09-04	19.080	19.330	18.850	18.990	18.990	1,655,109
2026-09-03	19.200	19.420	19.020	19.080	19.080	1,318,000
2026-09-02	19.130	19.250	18.960	19.200	19.200	1,131,000
2026-09-01	19.330	19.510	19.000	19.270	19.270	1,543,800
2026-08-31	19.060	19.490	18.820	19.430	19.430	1,739,700
2026-08-28	19.490	19.530	19.000	19.100	19.100	1,939,048
2026-08-27	18.980	19.500	18.900	19.320	19.320	1,886,554
2026-08-26	19.000	19.140	18.780	19.010	19.010	1,676,285
2026-08-25	18.390	18.950	18.300	18.830	18.830	2,199,800
2026-08-24	19.630	19.770	18.170	18.510	18.510	4,101,729
2026-08-21	20.000	20.150	19.700	19.900	19.900	1,676,429
2026-08-20	19.960	20.340	19.960	20.090	20.090	2,044,000
2026-08-19	20.320	20.320	19.630	19.960	19.960	2,792,454
2026-08-18	20.500	20.510	20.100	20.320	20.320	2,121,800
2026-08-17	20.200	20.560	20.040	20.520	20.520	2,725,111
2026-08-14	20.050	20.400	19.950	20.200	20.200	2,418,611
2026-08-13	20.670	20.760	20.020	20.030	20.030	3,013,454
2026-08-12	20.650	20.900	20.490	20.580	20.580	2,571,373
2026-08-11	21.120	21.210	20.400	20.480	20.480	3,611,807
2026-08-10	20.950	21.430	20.580	21.420	21.420	5,039,514
2026-08-07	20.840	21.320	20.270	20.930	20.930	5,933,812
2026-08-06	20.520	21.280	20.330	20.850	20.850	9,714,455
2026-08-05	18.390	20.220	18.390	20.220	20.220	4,834,600
2026-08-04	18.480	18.500	18.170	18.380	18.380	2,254,700
2026-08-03	18.030	18.300	17.880	18.240	18.240	2,302,146
2026-07-31	17.600	18.260	17.530	18.070	18.070	4,356,305
2026-07-30	17.680	17.900	17.220	17.260	17.260	3,866,900
2026-07-29	18.010	18.130	17.610	17.840	17.840	3,762,054
2026-07-28	17.960	19.150	17.790	18.130	18.130	6,803,320
2026-07-27	17.020	17.770	16.810	17.770	17.770	3,116,400
2026-07-24	17.190	17.540	16.950	17.010	17.010	2,079,500
2026-07-23	17.360	17.620	17.210	17.500	17.500	2,506,400
2026-07-22	17.790	18.000	17.050	17.280	17.280	4,240,075
2026-07-21	18.000	18.000	16.690	17.790	17.790	5,800,380

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 CNY
2025-06-17	0.2100 CNY
2024-07-12	0.2220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.