Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 21.860 | 21.890 | 21.410 | 21.590 | 21.362 | 2,536,471 |
| 2026-04-20 | 21.490 | 22.200 | 21.490 | 21.860 | 21.629 | 4,199,297 |
| 2026-04-17 | 22.410 | 22.490 | 21.360 | 21.630 | 21.401 | 6,474,187 |
| 2026-04-16 | 22.830 | 23.120 | 22.810 | 22.890 | 22.648 | 2,336,900 |
| 2026-04-15 | 23.080 | 23.250 | 22.850 | 22.890 | 22.648 | 1,712,700 |
| 2026-04-14 | 22.870 | 22.990 | 22.660 | 22.890 | 22.648 | 1,742,000 |
| 2026-04-13 | 22.730 | 22.970 | 22.700 | 22.760 | 22.519 | 1,243,200 |
| 2026-04-10 | 22.600 | 23.180 | 22.590 | 22.880 | 22.638 | 2,068,800 |
| 2026-04-09 | 22.940 | 22.980 | 22.410 | 22.490 | 22.252 | 2,106,200 |
| 2026-04-08 | 22.140 | 23.070 | 22.100 | 22.990 | 22.747 | 3,530,569 |
| 2026-04-07 | 21.400 | 21.990 | 21.220 | 21.920 | 21.688 | 1,604,800 |
| 2026-04-03 | 21.730 | 21.890 | 21.300 | 21.350 | 21.124 | 1,317,500 |
| 2026-04-02 | 21.900 | 22.270 | 21.640 | 21.770 | 21.540 | 1,577,607 |
| 2026-04-01 | 21.800 | 22.050 | 21.750 | 22.020 | 21.787 | 1,989,511 |
| 2026-03-31 | 21.820 | 22.150 | 21.550 | 21.580 | 21.352 | 1,628,300 |
| 2026-03-30 | 21.620 | 22.000 | 21.530 | 21.830 | 21.599 | 1,721,900 |
| 2026-03-27 | 21.090 | 21.850 | 21.020 | 21.800 | 21.570 | 1,841,691 |
| 2026-03-26 | 21.470 | 21.950 | 21.120 | 21.210 | 20.986 | 1,957,350 |
| 2026-03-25 | 21.330 | 21.580 | 21.250 | 21.420 | 21.194 | 1,749,300 |
| 2026-03-24 | 20.830 | 21.250 | 20.470 | 21.170 | 20.946 | 2,091,000 |
| 2026-03-23 | 21.880 | 21.880 | 20.000 | 20.440 | 20.224 | 3,499,063 |
| 2026-03-20 | 22.830 | 23.010 | 22.160 | 22.190 | 21.955 | 1,970,000 |
| 2026-03-19 | 23.160 | 23.300 | 22.510 | 22.650 | 22.411 | 2,343,242 |
| 2026-03-18 | 23.050 | 23.340 | 22.720 | 23.340 | 23.093 | 2,659,636 |
| 2026-03-17 | 23.800 | 24.000 | 22.910 | 22.940 | 22.698 | 3,577,103 |
| 2026-03-16 | 24.000 | 24.150 | 23.570 | 23.870 | 23.618 | 3,125,697 |
| 2026-03-13 | 23.930 | 24.470 | 23.810 | 24.160 | 23.905 | 4,094,411 |
| 2026-03-12 | 23.660 | 24.290 | 23.570 | 23.930 | 23.677 | 3,678,911 |
| 2026-03-11 | 23.820 | 24.150 | 23.650 | 23.700 | 23.450 | 2,713,000 |
| 2026-03-10 | 23.750 | 24.050 | 23.670 | 23.930 | 23.677 | 2,771,021 |
| 2026-03-09 | 24.530 | 24.530 | 23.440 | 23.560 | 23.311 | 4,237,729 |
| 2026-03-06 | 24.110 | 24.750 | 24.080 | 24.690 | 24.429 | 2,534,100 |
| 2026-03-05 | 24.580 | 24.750 | 24.130 | 24.250 | 23.994 | 2,074,526 |
| 2026-03-04 | 24.350 | 24.690 | 24.080 | 24.270 | 24.013 | 2,590,217 |
| 2026-03-03 | 25.020 | 25.370 | 24.300 | 24.360 | 24.103 | 4,012,244 |
| 2026-03-02 | 25.350 | 25.550 | 24.860 | 25.090 | 24.825 | 3,544,644 |
| 2026-02-27 | 25.600 | 26.060 | 25.300 | 25.650 | 25.379 | 3,280,543 |
| 2026-02-26 | 25.480 | 25.800 | 25.330 | 25.720 | 25.448 | 4,144,491 |
| 2026-02-25 | 25.280 | 25.670 | 25.220 | 25.420 | 25.151 | 3,574,600 |
| 2026-02-24 | 24.780 | 25.380 | 24.670 | 25.280 | 25.013 | 3,621,513 |
| 2026-02-13 | 24.700 | 25.050 | 24.600 | 24.600 | 24.340 | 2,397,600 |
| 2026-02-12 | 25.300 | 25.460 | 24.800 | 24.860 | 24.597 | 3,978,700 |
| 2026-02-11 | 24.880 | 25.410 | 24.730 | 25.330 | 25.062 | 4,664,000 |
| 2026-02-10 | 25.090 | 25.600 | 24.880 | 24.880 | 24.617 | 4,277,111 |
| 2026-02-09 | 24.030 | 25.320 | 23.910 | 24.930 | 24.667 | 7,204,512 |
| 2026-02-06 | 23.620 | 24.150 | 23.480 | 23.830 | 23.578 | 2,790,200 |
| 2026-02-05 | 24.000 | 24.350 | 23.850 | 23.850 | 23.598 | 2,012,443 |
| 2026-02-04 | 24.010 | 24.610 | 23.830 | 24.100 | 23.845 | 2,969,291 |
| 2026-02-03 | 23.600 | 24.140 | 23.430 | 24.010 | 23.756 | 2,700,297 |
| 2026-02-02 | 24.080 | 24.420 | 23.420 | 23.430 | 23.182 | 2,380,348 |
| 2026-01-30 | 23.970 | 24.400 | 23.560 | 24.240 | 23.984 | 3,333,265 |
| 2026-01-29 | 24.020 | 24.450 | 23.610 | 23.850 | 23.598 | 3,018,100 |
| 2026-01-28 | 24.870 | 24.870 | 24.100 | 24.210 | 23.954 | 2,994,000 |
| 2026-01-27 | 24.900 | 24.900 | 23.930 | 24.760 | 24.498 | 3,534,393 |
| 2026-01-26 | 25.190 | 25.250 | 24.580 | 24.700 | 24.439 | 4,033,209 |
| 2026-01-23 | 25.060 | 25.280 | 24.960 | 25.220 | 24.953 | 3,583,686 |
| 2026-01-22 | 25.230 | 25.380 | 24.970 | 25.040 | 24.775 | 3,459,240 |
| 2026-01-21 | 24.810 | 25.220 | 24.720 | 25.210 | 24.944 | 4,127,971 |
| 2026-01-20 | 24.750 | 25.090 | 24.640 | 24.900 | 24.637 | 3,534,412 |
| 2026-01-19 | 24.680 | 25.060 | 24.600 | 24.900 | 24.637 | 4,286,697 |
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.