Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.130 | 23.140 | 22.660 | 23.140 | 22.895 | 1,553,500 |
| 2025-10-22 | 23.010 | 23.310 | 22.860 | 23.130 | 22.886 | 1,630,100 |
| 2025-10-21 | 22.890 | 23.100 | 22.720 | 23.030 | 22.787 | 1,585,300 |
| 2025-10-20 | 22.900 | 23.160 | 22.760 | 22.890 | 22.648 | 1,881,092 |
| 2025-10-17 | 23.130 | 23.570 | 22.600 | 22.600 | 22.361 | 2,394,145 |
| 2025-10-16 | 23.610 | 23.980 | 23.180 | 23.350 | 23.103 | 2,458,063 |
| 2025-10-15 | 24.190 | 24.190 | 23.520 | 23.920 | 23.667 | 2,449,000 |
| 2025-10-14 | 23.980 | 24.190 | 23.420 | 23.480 | 23.232 | 2,751,900 |
| 2025-10-13 | 22.900 | 23.980 | 22.620 | 23.830 | 23.578 | 3,246,100 |
| 2025-10-10 | 24.370 | 24.580 | 23.780 | 23.980 | 23.727 | 3,503,692 |
| 2025-10-09 | 24.040 | 24.440 | 23.870 | 24.280 | 24.023 | 3,492,950 |
| 2025-09-30 | 24.220 | 24.430 | 24.020 | 24.040 | 23.786 | 3,195,500 |
| 2025-09-29 | 23.870 | 24.310 | 23.600 | 24.210 | 23.954 | 3,545,300 |
| 2025-09-26 | 23.970 | 24.130 | 23.640 | 23.830 | 23.578 | 2,873,964 |
| 2025-09-25 | 24.350 | 24.700 | 24.000 | 24.130 | 23.875 | 4,009,142 |
| 2025-09-24 | 23.330 | 24.340 | 23.220 | 24.300 | 24.043 | 5,944,139 |
| 2025-09-23 | 24.400 | 24.410 | 22.910 | 23.340 | 23.093 | 6,134,304 |
| 2025-09-22 | 24.090 | 24.400 | 23.950 | 24.390 | 24.132 | 3,198,036 |
| 2025-09-19 | 24.240 | 24.430 | 23.930 | 24.120 | 23.865 | 3,900,600 |
| 2025-09-18 | 24.790 | 25.180 | 23.950 | 24.230 | 23.974 | 7,465,933 |
| 2025-09-17 | 24.760 | 25.130 | 24.610 | 24.820 | 24.558 | 4,535,319 |
| 2025-09-16 | 24.750 | 24.970 | 24.240 | 24.920 | 24.657 | 5,697,200 |
| 2025-09-15 | 24.780 | 24.950 | 24.500 | 24.750 | 24.488 | 5,032,399 |
| 2025-09-12 | 25.150 | 25.240 | 24.620 | 24.650 | 24.389 | 5,902,900 |
| 2025-09-11 | 25.100 | 25.460 | 24.690 | 25.250 | 24.983 | 7,313,300 |
| 2025-09-10 | 25.390 | 25.580 | 24.600 | 25.270 | 25.003 | 9,281,331 |
| 2025-09-09 | 25.500 | 25.860 | 25.170 | 25.370 | 25.102 | 8,857,090 |
| 2025-09-08 | 26.350 | 26.390 | 25.390 | 25.860 | 25.587 | 19,459,871 |
| 2025-09-05 | 23.760 | 26.350 | 23.760 | 26.350 | 26.072 | 15,503,822 |
| 2025-09-04 | 23.790 | 24.720 | 23.560 | 23.950 | 23.697 | 13,289,776 |
| 2025-09-03 | 24.050 | 24.190 | 23.400 | 23.560 | 23.311 | 8,035,476 |
| 2025-09-02 | 24.440 | 24.450 | 23.650 | 23.920 | 23.667 | 15,158,760 |
| 2025-09-01 | 23.600 | 24.420 | 23.600 | 24.420 | 24.162 | 7,805,954 |
| 2025-08-29 | 22.240 | 22.460 | 22.020 | 22.200 | 21.965 | 2,820,300 |
| 2025-08-28 | 22.360 | 22.690 | 21.430 | 22.250 | 22.015 | 5,410,390 |
| 2025-08-27 | 23.250 | 23.540 | 22.450 | 22.460 | 22.223 | 5,474,487 |
| 2025-08-26 | 23.120 | 23.410 | 22.830 | 23.250 | 23.004 | 5,306,429 |
| 2025-08-25 | 22.900 | 23.450 | 22.730 | 23.120 | 22.876 | 5,559,001 |
| 2025-08-22 | 22.970 | 23.040 | 22.810 | 22.890 | 22.648 | 3,719,743 |
| 2025-08-21 | 23.190 | 23.300 | 22.850 | 22.980 | 22.737 | 4,658,147 |
| 2025-08-20 | 22.970 | 23.160 | 22.820 | 23.160 | 22.915 | 3,499,628 |
| 2025-08-19 | 23.120 | 23.130 | 22.600 | 23.070 | 22.826 | 4,937,957 |
| 2025-08-18 | 23.190 | 23.270 | 22.860 | 22.950 | 22.707 | 5,021,329 |
| 2025-08-15 | 22.830 | 23.300 | 22.830 | 22.960 | 22.717 | 4,851,200 |
| 2025-08-14 | 23.310 | 23.330 | 22.700 | 22.820 | 22.579 | 3,906,356 |
| 2025-08-13 | 23.490 | 23.550 | 23.180 | 23.300 | 23.054 | 3,718,770 |
| 2025-08-12 | 23.710 | 23.750 | 23.310 | 23.400 | 23.153 | 3,077,700 |
| 2025-08-11 | 23.220 | 23.950 | 23.220 | 23.710 | 23.459 | 4,841,736 |
| 2025-08-08 | 23.330 | 23.330 | 22.900 | 23.200 | 22.955 | 3,277,094 |
| 2025-08-07 | 23.390 | 23.630 | 23.220 | 23.250 | 23.004 | 4,236,900 |
| 2025-08-06 | 23.200 | 23.740 | 23.100 | 23.530 | 23.281 | 6,527,477 |
| 2025-08-05 | 23.020 | 23.300 | 22.810 | 23.200 | 22.955 | 5,531,277 |
| 2025-08-04 | 22.210 | 22.970 | 22.040 | 22.960 | 22.717 | 4,162,816 |
| 2025-08-01 | 22.370 | 22.670 | 22.350 | 22.360 | 22.124 | 2,878,500 |
| 2025-07-31 | 22.250 | 23.190 | 22.230 | 22.370 | 22.134 | 5,698,035 |
| 2025-07-30 | 22.720 | 22.780 | 22.200 | 22.310 | 22.074 | 3,525,100 |
| 2025-07-29 | 22.700 | 23.080 | 22.590 | 22.780 | 22.539 | 3,670,433 |
| 2025-07-28 | 22.860 | 22.920 | 22.500 | 22.750 | 22.510 | 3,964,912 |
| 2025-07-25 | 22.260 | 23.180 | 22.260 | 22.870 | 22.628 | 8,389,480 |
| 2025-07-24 | 22.100 | 22.500 | 22.000 | 22.320 | 22.084 | 3,775,820 |
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.