Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.460 | 19.840 | 19.200 | 19.600 | 18.955 | 5,367,184 |
| 2024-04-25 | 19.340 | 19.990 | 19.290 | 19.770 | 19.119 | 4,836,425 |
| 2024-04-24 | 18.950 | 19.520 | 18.920 | 19.490 | 18.848 | 3,712,769 |
| 2024-04-23 | 18.960 | 19.250 | 18.890 | 18.980 | 18.355 | 3,361,434 |
| 2024-04-22 | 19.000 | 19.110 | 18.560 | 18.850 | 18.229 | 3,917,556 |
| 2024-04-19 | 19.520 | 19.700 | 18.920 | 19.150 | 18.520 | 5,899,920 |
| 2024-04-18 | 19.390 | 20.500 | 19.110 | 19.770 | 19.119 | 7,203,989 |
| 2024-04-17 | 18.320 | 19.420 | 18.320 | 19.340 | 18.703 | 6,711,002 |
| 2024-04-16 | 20.000 | 20.030 | 18.310 | 18.310 | 17.707 | 7,657,125 |
| 2024-04-15 | 21.280 | 22.250 | 19.550 | 20.340 | 19.670 | 9,068,843 |
| 2024-04-12 | 20.510 | 21.730 | 20.500 | 21.380 | 20.676 | 8,198,800 |
| 2024-04-11 | 20.400 | 20.960 | 20.400 | 20.690 | 20.009 | 5,035,942 |
| 2024-04-10 | 21.570 | 21.600 | 20.430 | 20.690 | 20.009 | 7,366,514 |
| 2024-04-09 | 21.450 | 21.840 | 20.610 | 21.800 | 21.082 | 7,410,087 |
| 2024-04-08 | 23.220 | 23.220 | 21.320 | 21.630 | 20.918 | 11,282,025 |
| 2024-04-03 | 23.890 | 24.620 | 23.190 | 23.220 | 22.456 | 12,239,872 |
| 2024-04-02 | 23.600 | 24.520 | 23.360 | 23.890 | 23.103 | 13,055,553 |
| 2024-04-01 | 22.630 | 23.850 | 22.500 | 23.650 | 22.871 | 11,087,262 |
| 2024-03-29 | 22.700 | 23.200 | 22.200 | 22.590 | 21.846 | 6,112,698 |
| 2024-03-28 | 22.650 | 23.360 | 22.160 | 22.920 | 22.165 | 10,462,858 |
| 2024-03-27 | 23.610 | 23.880 | 21.910 | 22.250 | 21.517 | 11,425,332 |
| 2024-03-26 | 24.190 | 24.400 | 23.200 | 23.900 | 23.113 | 14,997,110 |
| 2024-03-25 | 24.440 | 26.180 | 24.020 | 25.110 | 24.283 | 28,454,545 |
| 2024-03-22 | 22.290 | 24.540 | 22.210 | 24.540 | 23.732 | 19,212,054 |
| 2024-03-21 | 23.150 | 23.200 | 21.860 | 22.310 | 21.575 | 10,544,516 |
| 2024-03-20 | 22.160 | 23.030 | 22.030 | 22.880 | 22.127 | 10,903,268 |
| 2024-03-19 | 22.000 | 22.310 | 21.880 | 22.150 | 21.421 | 5,536,447 |
| 2024-03-18 | 21.800 | 22.100 | 21.750 | 22.090 | 21.363 | 5,057,581 |
| 2024-03-15 | 21.600 | 21.800 | 21.470 | 21.780 | 21.063 | 3,763,068 |
| 2024-03-14 | 22.000 | 22.310 | 21.500 | 21.740 | 21.024 | 5,399,797 |
| 2024-03-13 | 22.510 | 22.520 | 21.870 | 22.000 | 21.276 | 8,252,068 |
| 2024-03-12 | 21.800 | 22.650 | 21.800 | 22.550 | 21.808 | 10,292,593 |
| 2024-03-11 | 21.400 | 21.800 | 21.210 | 21.650 | 20.937 | 4,335,359 |
| 2024-03-08 | 21.710 | 21.890 | 21.200 | 21.480 | 20.773 | 4,355,397 |
| 2024-03-07 | 21.830 | 22.110 | 21.190 | 21.580 | 20.870 | 7,479,428 |
| 2024-03-06 | 21.320 | 22.150 | 21.240 | 21.560 | 20.850 | 7,381,042 |
| 2024-03-05 | 22.200 | 22.250 | 21.450 | 21.550 | 20.841 | 6,031,685 |
| 2024-03-04 | 21.940 | 22.570 | 21.000 | 22.330 | 21.595 | 9,683,470 |
| 2024-03-01 | 22.090 | 22.270 | 21.750 | 21.950 | 21.227 | 4,380,399 |
| 2024-02-29 | 20.770 | 22.160 | 20.550 | 22.100 | 21.372 | 7,551,058 |
| 2024-02-28 | 22.760 | 23.360 | 20.880 | 20.990 | 20.299 | 11,085,349 |
| 2024-02-27 | 22.320 | 23.000 | 22.080 | 22.830 | 22.078 | 7,778,293 |
| 2024-02-26 | 21.830 | 22.730 | 21.500 | 22.410 | 21.672 | 9,987,742 |
| 2024-02-23 | 21.360 | 21.900 | 21.050 | 21.820 | 21.102 | 8,471,485 |
| 2024-02-22 | 20.720 | 21.410 | 20.620 | 21.290 | 20.589 | 7,867,862 |
| 2024-02-21 | 20.590 | 21.660 | 20.270 | 20.970 | 20.280 | 12,225,713 |
| 2024-02-20 | 20.290 | 21.270 | 19.810 | 20.930 | 20.241 | 9,917,492 |
| 2024-02-19 | 19.300 | 20.460 | 19.230 | 20.270 | 19.603 | 12,016,912 |
| 2024-02-08 | 17.990 | 19.760 | 17.050 | 19.460 | 18.819 | 15,754,065 |
| 2024-02-07 | 21.490 | 21.490 | 17.970 | 18.130 | 17.533 | 15,446,438 |
| 2024-02-06 | 18.000 | 19.540 | 18.000 | 19.540 | 18.897 | 5,213,123 |
| 2024-02-05 | 19.410 | 19.630 | 17.760 | 17.760 | 17.175 | 9,217,024 |
| 2024-02-02 | 21.000 | 21.180 | 19.010 | 19.730 | 19.080 | 9,334,666 |
| 2024-02-01 | 21.000 | 21.370 | 20.760 | 20.950 | 20.260 | 6,664,302 |
| 2024-01-31 | 22.010 | 22.480 | 20.860 | 20.860 | 20.173 | 9,940,987 |
| 2024-01-30 | 24.180 | 24.300 | 22.730 | 22.730 | 21.982 | 11,191,622 |
| 2024-01-29 | 25.840 | 27.070 | 25.110 | 25.250 | 24.419 | 13,836,760 |
| 2024-01-26 | 25.550 | 25.890 | 24.670 | 24.680 | 23.867 | 10,041,966 |
| 2024-01-25 | 24.790 | 25.630 | 24.600 | 25.450 | 24.612 | 10,941,184 |
| 2024-01-24 | 24.660 | 25.510 | 24.040 | 25.000 | 24.177 | 10,463,166 |
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.