Zhejiang Dragon Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.400	24.750	24.200	24.660	24.399	4,048,800
2026-01-15	23.900	24.480	23.900	24.270	24.013	3,187,200
2026-01-14	24.300	24.430	23.740	24.080	23.826	5,245,120
2026-01-13	24.360	24.880	24.010	24.270	24.013	5,841,019
2026-01-12	24.450	24.590	24.200	24.500	24.241	4,798,725
2026-01-09	24.320	24.500	24.140	24.400	24.142	4,661,745
2026-01-08	24.000	24.620	23.970	24.320	24.063	5,163,402
2026-01-07	24.010	24.600	23.860	24.130	23.875	6,175,614
2026-01-06	23.600	23.880	23.550	23.840	23.588	3,615,800
2026-01-05	23.570	23.790	23.420	23.640	23.390	3,023,092
2025-12-31	23.390	23.500	23.080	23.470	23.222	1,891,676
2025-12-30	23.490	23.500	23.180	23.320	23.074	2,181,139
2025-12-29	23.390	23.800	23.210	23.480	23.232	2,780,801
2025-12-26	23.760	23.780	23.220	23.320	23.074	3,838,900
2025-12-25	23.150	24.600	23.000	23.790	23.539	5,658,951
2025-12-24	22.440	23.150	22.290	23.150	22.905	2,630,046
2025-12-23	22.690	22.710	22.340	22.430	22.193	1,523,821
2025-12-22	22.530	22.820	22.500	22.600	22.361	1,845,500
2025-12-19	22.250	22.550	22.180	22.460	22.223	1,559,500
2025-12-18	22.690	22.700	22.300	22.300	22.064	1,726,200
2025-12-17	22.580	22.800	22.210	22.530	22.292	1,956,018
2025-12-16	23.000	23.040	22.420	22.530	22.292	1,695,727
2025-12-15	22.510	23.000	22.280	22.890	22.648	2,468,250
2025-12-12	22.660	22.850	22.520	22.620	22.381	2,344,548
2025-12-11	23.380	23.450	22.730	22.750	22.510	2,431,300
2025-12-10	23.410	23.650	23.100	23.300	23.054	2,196,600
2025-12-09	23.990	24.100	23.590	23.590	23.341	2,322,195
2025-12-08	23.610	24.140	23.610	24.000	23.746	3,369,796
2025-12-05	23.380	23.690	22.900	23.580	23.331	2,769,756
2025-12-04	23.860	23.980	23.360	23.470	23.222	2,828,600
2025-12-03	24.740	24.760	23.650	23.860	23.608	3,676,945
2025-12-02	24.130	26.490	23.980	24.250	23.994	5,387,496
2025-12-01	23.350	24.300	23.350	24.120	23.865	4,128,148
2025-11-28	23.280	23.630	23.220	23.390	23.143	2,194,901
2025-11-27	23.090	23.730	22.890	23.460	23.212	4,167,200
2025-11-26	22.850	23.680	22.710	22.960	22.717	3,094,591
2025-11-25	22.770	23.280	22.760	22.890	22.648	2,432,615
2025-11-24	22.530	22.900	22.280	22.720	22.480	2,585,793
2025-11-21	23.660	23.950	22.340	22.400	22.163	5,416,543
2025-11-20	24.600	24.990	23.950	24.020	23.766	6,463,967
2025-11-19	23.760	24.580	23.700	24.580	24.320	7,947,670
2025-11-18	23.920	24.020	23.560	23.680	23.430	2,392,264
2025-11-17	24.000	24.280	23.880	24.020	23.766	2,984,381
2025-11-14	24.060	24.430	23.840	24.150	23.895	5,719,400
2025-11-13	23.600	24.100	23.470	24.070	23.816	4,476,400
2025-11-12	23.690	23.690	23.310	23.480	23.232	1,806,851
2025-11-11	23.720	24.090	23.510	23.690	23.440	2,832,500
2025-11-10	23.240	23.820	23.240	23.720	23.469	3,279,601
2025-11-07	23.130	23.560	23.040	23.240	22.994	2,092,900
2025-11-06	22.980	23.230	22.900	23.130	22.886	1,489,400
2025-11-05	22.770	23.050	22.700	22.880	22.638	1,595,400
2025-11-04	23.290	23.360	22.760	22.920	22.678	2,414,800
2025-11-03	23.520	23.600	23.220	23.370	23.123	2,301,200
2025-10-31	23.310	23.850	23.230	23.520	23.271	2,958,083
2025-10-30	23.700	23.700	23.190	23.330	23.083	2,963,800
2025-10-29	23.580	23.870	23.210	23.720	23.469	2,712,014
2025-10-28	23.520	23.800	23.400	23.520	23.271	2,070,600
2025-10-27	23.600	23.730	23.330	23.620	23.370	2,388,895
2025-10-24	23.320	23.390	23.150	23.320	23.074	1,870,792
2025-10-23	23.130	23.140	22.660	23.140	22.895	1,553,500

← NewerPage 4 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.