Zhejiang Dragon Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.500	22.560	22.080	22.100	21.866	3,723,400
2025-07-22	22.260	22.440	22.160	22.410	22.173	4,216,066
2025-07-21	22.050	22.300	22.000	22.180	21.946	2,490,800
2025-07-18	22.200	22.270	22.010	22.110	21.876	2,595,500
2025-07-17	21.940	22.140	21.940	22.120	21.886	2,132,500
2025-07-16	22.030	22.300	21.910	22.110	21.876	2,231,563
2025-07-15	22.210	22.210	21.790	21.970	21.738	2,391,494
2025-07-14	22.410	22.410	22.100	22.180	21.946	2,337,648
2025-07-11	22.330	22.490	21.550	22.240	22.005	3,580,048
2025-07-10	22.130	22.880	22.060	22.330	22.094	6,816,553
2025-07-09	22.000	22.330	21.870	22.110	21.876	4,893,172
2025-07-08	21.430	22.380	21.340	21.980	21.748	5,720,662
2025-07-07	21.360	21.520	21.300	21.430	21.204	1,501,224
2025-07-04	21.440	21.760	21.320	21.400	21.174	2,512,624
2025-07-03	21.660	21.920	21.580	21.710	21.481	2,577,924
2025-07-02	21.980	21.980	21.570	21.830	21.599	2,571,900
2025-07-01	22.300	22.300	21.600	21.850	21.619	3,272,913
2025-06-30	21.370	21.950	21.270	21.890	21.659	3,975,710
2025-06-27	21.160	21.500	21.160	21.350	21.124	2,414,297
2025-06-26	21.380	21.520	21.100	21.110	20.887	2,924,666
2025-06-25	21.660	21.780	21.280	21.380	21.154	2,596,405
2025-06-24	20.760	21.410	20.760	21.360	21.134	3,214,854
2025-06-23	20.350	20.860	20.220	20.720	20.501	2,430,343
2025-06-20	20.810	21.070	20.530	20.550	20.333	2,068,576
2025-06-19	21.230	21.440	20.710	20.810	20.590	2,684,400
2025-06-18	21.530	21.530	20.600	21.270	21.045	3,428,108
2025-06-17	21.700	21.770	21.260	21.500	21.273	2,652,200
2025-06-16	21.480	21.970	21.480	21.860	21.421	3,628,700
2025-06-13	22.180	22.410	21.660	21.710	21.274	4,008,400
2025-06-12	22.590	22.590	22.090	22.170	21.725	5,060,763
2025-06-11	22.930	23.080	22.350	22.710	22.254	7,487,379
2025-06-10	22.500	23.640	22.460	23.100	22.636	12,276,474
2025-06-09	22.410	22.900	22.390	22.590	22.137	4,965,440
2025-06-06	22.200	22.980	22.090	22.530	22.078	6,295,508
2025-06-05	22.350	22.690	22.100	22.310	21.862	7,285,626
2025-06-04	22.000	22.530	21.600	22.370	21.921	7,106,326
2025-06-03	21.250	21.980	21.200	21.940	21.500	5,850,741
2025-05-30	22.800	22.850	21.500	21.610	21.176	9,222,121
2025-05-29	22.790	23.080	22.510	22.960	22.499	11,681,515
2025-05-28	22.150	23.380	21.960	23.160	22.695	18,400,434
2025-05-27	22.010	22.490	21.670	22.310	21.862	12,683,151
2025-05-26	22.600	22.950	21.920	22.260	21.813	19,561,928
2025-05-23	20.950	22.310	20.810	22.310	21.862	10,819,000
2025-05-22	20.510	20.950	20.280	20.280	19.873	2,446,700
2025-05-21	20.950	21.020	20.610	20.620	20.206	2,671,200
2025-05-20	20.430	21.170	20.350	20.950	20.529	4,197,700
2025-05-19	20.580	20.620	20.280	20.560	20.147	1,909,148
2025-05-16	20.320	20.840	20.240	20.600	20.186	2,788,649
2025-05-15	20.540	20.590	20.220	20.320	19.912	2,002,680
2025-05-14	20.580	20.770	20.400	20.490	20.079	2,387,423
2025-05-13	20.850	20.990	20.600	20.650	20.235	2,721,913
2025-05-12	20.490	20.650	20.440	20.580	20.167	2,771,459
2025-05-09	20.730	20.750	20.170	20.200	19.795	3,287,606
2025-05-08	20.700	20.850	20.500	20.670	20.255	3,613,000
2025-05-07	20.410	20.970	20.330	20.790	20.373	5,416,085
2025-05-06	19.990	20.700	19.850	20.600	20.186	4,972,243
2025-04-30	19.890	20.150	19.610	19.790	19.393	5,053,243
2025-04-29	19.190	20.910	19.190	19.890	19.491	8,048,239
2025-04-28	19.560	19.570	19.010	19.030	18.648	3,403,490
2025-04-25	19.490	20.060	19.490	19.570	19.177	5,535,995

← NewerPage 6 of 12 · 679 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.