Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17.500 | 17.900 | 17.200 | 17.720 | 17.364 | 4,014,154 |
| 2024-07-24 | 17.060 | 17.490 | 17.060 | 17.400 | 17.051 | 2,723,158 |
| 2024-07-23 | 17.860 | 17.910 | 17.160 | 17.210 | 16.865 | 3,123,386 |
| 2024-07-22 | 17.830 | 18.000 | 17.650 | 17.860 | 17.501 | 3,160,640 |
| 2024-07-19 | 17.350 | 17.900 | 17.260 | 17.820 | 17.462 | 4,166,583 |
| 2024-07-18 | 17.150 | 17.630 | 17.000 | 17.600 | 17.247 | 4,153,405 |
| 2024-07-17 | 17.650 | 18.360 | 17.540 | 17.540 | 17.188 | 6,449,051 |
| 2024-07-16 | 18.340 | 18.400 | 17.610 | 17.830 | 17.472 | 9,096,769 |
| 2024-07-15 | 16.520 | 18.130 | 16.520 | 18.130 | 17.766 | 7,761,797 |
| 2024-07-12 | 16.790 | 16.790 | 16.460 | 16.480 | 16.149 | 1,703,650 |
| 2024-07-11 | 16.600 | 16.940 | 16.540 | 16.930 | 16.373 | 2,664,807 |
| 2024-07-10 | 16.380 | 16.540 | 16.230 | 16.330 | 15.792 | 1,580,519 |
| 2024-07-09 | 16.150 | 16.440 | 15.860 | 16.400 | 15.860 | 1,874,200 |
| 2024-07-08 | 16.660 | 16.660 | 16.130 | 16.160 | 15.628 | 1,830,497 |
| 2024-07-05 | 16.200 | 16.200 | 16.200 | 16.200 | 15.667 | 0 |
| 2024-07-04 | 16.750 | 16.820 | 16.200 | 16.200 | 15.667 | 2,138,786 |
| 2024-07-03 | 17.070 | 17.140 | 16.660 | 16.730 | 16.179 | 1,914,141 |
| 2024-07-02 | 17.000 | 17.220 | 16.950 | 17.060 | 16.498 | 1,703,721 |
| 2024-07-01 | 16.900 | 17.140 | 16.710 | 17.080 | 16.518 | 2,169,949 |
| 2024-06-28 | 16.690 | 17.260 | 16.600 | 16.950 | 16.392 | 2,935,748 |
| 2024-06-27 | 17.050 | 17.180 | 16.700 | 16.700 | 16.150 | 2,394,655 |
| 2024-06-26 | 16.700 | 17.190 | 16.610 | 17.190 | 16.624 | 2,249,253 |
| 2024-06-25 | 16.500 | 16.960 | 16.500 | 16.790 | 16.237 | 2,098,021 |
| 2024-06-24 | 17.520 | 17.520 | 16.560 | 16.650 | 16.102 | 3,091,929 |
| 2024-06-21 | 17.620 | 17.860 | 17.400 | 17.550 | 16.972 | 1,972,903 |
| 2024-06-20 | 18.360 | 18.500 | 17.800 | 17.800 | 17.214 | 2,654,300 |
| 2024-06-19 | 18.610 | 18.730 | 18.350 | 18.440 | 17.833 | 2,058,300 |
| 2024-06-18 | 18.350 | 18.690 | 18.230 | 18.690 | 18.075 | 2,342,500 |
| 2024-06-17 | 18.600 | 18.630 | 18.330 | 18.360 | 17.756 | 1,618,053 |
| 2024-06-14 | 18.670 | 18.760 | 18.400 | 18.580 | 17.968 | 1,836,179 |
| 2024-06-13 | 18.700 | 18.890 | 18.580 | 18.690 | 18.075 | 2,395,025 |
| 2024-06-12 | 18.410 | 18.780 | 18.400 | 18.740 | 18.123 | 2,547,879 |
| 2024-06-11 | 18.200 | 18.540 | 17.970 | 18.540 | 17.930 | 2,449,374 |
| 2024-06-07 | 18.270 | 18.510 | 18.110 | 18.340 | 17.736 | 3,152,100 |
| 2024-06-06 | 19.120 | 19.130 | 17.900 | 18.000 | 17.407 | 4,718,735 |
| 2024-06-05 | 19.540 | 19.640 | 18.900 | 18.920 | 18.297 | 2,886,998 |
| 2024-06-04 | 19.870 | 19.910 | 19.220 | 19.540 | 18.897 | 2,719,806 |
| 2024-06-03 | 20.200 | 20.280 | 19.510 | 19.710 | 19.061 | 3,885,350 |
| 2024-05-31 | 20.430 | 20.560 | 20.270 | 20.320 | 19.651 | 2,515,700 |
| 2024-05-30 | 20.540 | 20.600 | 20.200 | 20.340 | 19.670 | 3,852,453 |
| 2024-05-29 | 20.160 | 21.430 | 20.150 | 20.700 | 20.018 | 6,074,120 |
| 2024-05-28 | 20.380 | 20.510 | 20.060 | 20.100 | 19.438 | 2,437,353 |
| 2024-05-27 | 20.490 | 20.520 | 19.990 | 20.500 | 19.825 | 3,083,348 |
| 2024-05-24 | 20.970 | 21.300 | 20.310 | 20.320 | 19.651 | 4,746,553 |
| 2024-05-23 | 21.220 | 21.750 | 20.760 | 20.970 | 20.280 | 5,709,553 |
| 2024-05-22 | 21.460 | 21.820 | 21.360 | 21.530 | 20.821 | 4,140,715 |
| 2024-05-21 | 21.760 | 22.000 | 21.240 | 21.400 | 20.695 | 4,997,466 |
| 2024-05-20 | 21.980 | 22.190 | 21.720 | 21.830 | 21.111 | 6,650,800 |
| 2024-05-17 | 21.120 | 22.480 | 21.110 | 22.100 | 21.372 | 9,686,529 |
| 2024-05-16 | 21.700 | 21.970 | 21.120 | 21.210 | 20.512 | 7,149,203 |
| 2024-05-15 | 22.100 | 22.370 | 21.580 | 21.580 | 20.870 | 13,588,373 |
| 2024-05-14 | 21.720 | 23.600 | 21.500 | 22.660 | 21.914 | 22,199,459 |
| 2024-05-13 | 21.200 | 21.600 | 20.700 | 21.450 | 20.744 | 5,277,000 |
| 2024-05-10 | 21.530 | 21.690 | 21.110 | 21.420 | 20.715 | 4,669,706 |
| 2024-05-09 | 21.800 | 21.930 | 21.480 | 21.600 | 20.889 | 5,626,067 |
| 2024-05-08 | 22.230 | 22.500 | 21.610 | 21.630 | 20.918 | 8,154,175 |
| 2024-05-07 | 22.000 | 22.850 | 21.800 | 22.450 | 21.711 | 14,213,239 |
| 2024-05-06 | 20.230 | 21.870 | 20.130 | 21.870 | 21.150 | 10,028,666 |
| 2024-04-30 | 20.090 | 20.380 | 19.660 | 19.880 | 19.225 | 4,061,629 |
| 2024-04-29 | 19.540 | 20.260 | 19.520 | 20.180 | 19.516 | 5,172,805 |
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.