Zhejiang Dragon Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.210	19.370	17.520	17.790	17.790	4,987,541
2026-07-17	20.060	20.440	19.070	19.130	19.130	3,181,301
2026-07-16	20.610	21.070	20.000	20.060	20.060	2,830,863
2026-07-15	21.250	21.430	20.770	20.980	20.980	2,175,017
2026-07-14	21.360	21.620	20.930	21.140	21.140	2,622,437
2026-07-13	22.470	22.650	21.460	21.660	21.660	3,609,300
2026-07-10	22.200	24.300	22.110	22.690	22.690	6,212,700
2026-07-09	21.790	22.170	21.240	22.110	22.110	3,053,053
2026-07-08	22.530	22.590	21.520	21.790	21.790	2,740,100
2026-07-07	22.700	23.220	22.310	22.510	22.510	3,356,127
2026-07-06	23.450	23.880	22.770	22.990	22.990	4,538,183
2026-07-03	24.700	24.710	23.400	23.450	23.450	6,115,083
2026-07-02	24.470	25.180	23.450	24.780	24.780	6,902,604
2026-07-01	24.100	25.070	23.950	24.620	24.620	8,586,102
2026-06-30	23.640	24.250	22.970	24.090	24.090	7,835,000
2026-06-29	23.990	24.790	22.840	23.770	23.770	9,464,025
2026-06-26	22.410	24.360	22.080	23.750	23.750	9,455,274
2026-06-25	22.910	23.600	22.000	22.550	22.550	5,584,008
2026-06-24	22.220	23.380	21.740	22.990	22.990	6,779,090
2026-06-23	21.510	23.260	21.440	22.320	22.320	6,741,251
2026-06-22	21.480	22.000	21.000	21.590	21.590	4,223,597
2026-06-18	21.150	21.680	20.540	21.490	21.490	3,574,937
2026-06-17	21.200	21.490	20.910	21.300	21.300	3,534,736
2026-06-16	21.380	21.660	20.460	21.290	21.290	4,957,851
2026-06-15	20.390	21.700	19.800	21.380	21.380	6,271,545
2026-06-12	20.080	20.620	19.880	20.230	20.230	3,830,174
2026-06-11	20.220	20.390	19.570	19.780	19.780	4,030,896
2026-06-10	19.200	21.090	19.190	20.600	20.600	7,371,794
2026-06-09	18.270	19.400	18.210	19.190	19.190	2,888,145
2026-06-08	18.500	18.880	18.030	18.270	18.270	2,499,663
2026-06-05	18.860	19.180	18.210	18.990	18.990	2,901,773
2026-06-04	18.900	18.910	18.460	18.550	18.550	2,449,200
2026-06-03	18.550	20.050	18.480	19.020	19.020	4,298,496
2026-06-02	19.300	19.470	18.470	18.600	18.600	2,483,700
2026-06-01	18.860	19.570	18.790	19.340	19.340	2,792,898
2026-05-29	19.600	19.650	18.830	18.920	18.720	2,734,591
2026-05-28	19.880	20.000	19.100	19.600	19.393	4,129,201
2026-05-27	20.460	21.570	19.960	20.010	19.799	5,547,920
2026-05-26	20.750	21.100	20.000	20.350	20.135	3,468,100
2026-05-25	21.430	21.430	20.330	20.450	20.234	3,398,843
2026-05-22	21.420	21.440	20.850	21.180	20.956	2,627,945
2026-05-21	21.920	22.240	21.170	21.260	21.035	4,065,917
2026-05-20	21.530	22.200	21.390	21.950	21.718	3,886,735
2026-05-19	21.230	21.760	21.220	21.500	21.273	2,404,954
2026-05-18	20.990	21.560	20.760	21.450	21.223	3,134,500
2026-05-15	20.500	21.150	20.490	20.800	20.580	2,036,000
2026-05-14	21.140	21.220	20.470	20.600	20.382	2,298,100
2026-05-13	21.260	21.320	20.980	21.130	20.907	1,726,200
2026-05-12	21.770	21.770	21.100	21.160	20.936	2,209,100
2026-05-11	21.650	21.870	21.460	21.760	21.530	2,878,160
2026-05-08	21.110	21.830	20.960	21.630	21.401	3,520,805
2026-05-07	21.100	21.330	21.010	21.250	21.025	1,921,400
2026-05-06	20.770	21.150	20.750	21.060	20.837	2,355,200
2026-04-30	20.850	21.000	20.680	20.730	20.511	1,411,800
2026-04-29	20.890	21.100	20.580	20.980	20.758	2,160,600
2026-04-28	21.390	21.450	20.750	20.890	20.669	2,441,800
2026-04-27	21.030	21.550	20.860	21.460	21.233	2,236,100
2026-04-24	21.250	21.360	20.840	21.080	20.857	2,281,300
2026-04-23	21.310	21.510	21.210	21.360	21.134	2,125,615
2026-04-22	21.510	21.570	21.280	21.410	21.184	1,810,200

← NewerPage 2 of 12 · 678 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.