Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19.310 | 20.720 | 18.940 | 19.840 | 19.442 | 8,161,543 |
| 2025-04-23 | 19.030 | 19.380 | 18.910 | 19.280 | 18.893 | 3,343,200 |
| 2025-04-22 | 18.610 | 18.970 | 18.610 | 18.910 | 18.530 | 2,448,545 |
| 2025-04-21 | 18.320 | 18.760 | 18.230 | 18.740 | 18.364 | 2,111,045 |
| 2025-04-18 | 18.450 | 18.520 | 18.150 | 18.420 | 18.050 | 1,710,445 |
| 2025-04-17 | 18.010 | 18.650 | 18.010 | 18.450 | 18.080 | 2,534,400 |
| 2025-04-16 | 18.600 | 18.620 | 17.880 | 18.220 | 17.854 | 2,407,200 |
| 2025-04-15 | 18.570 | 18.990 | 18.470 | 18.680 | 18.305 | 2,693,200 |
| 2025-04-14 | 18.640 | 18.760 | 18.420 | 18.570 | 18.197 | 2,741,696 |
| 2025-04-11 | 17.800 | 18.560 | 17.780 | 18.270 | 17.903 | 4,307,600 |
| 2025-04-10 | 18.200 | 18.530 | 18.010 | 18.070 | 17.707 | 4,462,300 |
| 2025-04-09 | 16.900 | 17.930 | 16.000 | 17.720 | 17.364 | 5,496,100 |
| 2025-04-08 | 18.550 | 18.700 | 16.960 | 17.540 | 17.188 | 7,018,385 |
| 2025-04-07 | 19.800 | 19.800 | 18.840 | 18.840 | 18.462 | 2,534,500 |
| 2025-04-03 | 21.110 | 21.470 | 20.720 | 20.930 | 20.510 | 2,476,148 |
| 2025-04-02 | 21.300 | 21.620 | 21.210 | 21.320 | 20.892 | 1,652,000 |
| 2025-04-01 | 21.000 | 21.380 | 21.000 | 21.310 | 20.882 | 2,411,845 |
| 2025-03-31 | 21.540 | 21.540 | 20.730 | 21.090 | 20.667 | 3,708,100 |
| 2025-03-28 | 22.430 | 22.440 | 21.570 | 21.570 | 21.137 | 3,582,100 |
| 2025-03-27 | 22.120 | 22.840 | 21.930 | 22.430 | 21.980 | 3,689,300 |
| 2025-03-26 | 21.990 | 22.600 | 21.850 | 22.270 | 21.823 | 2,199,700 |
| 2025-03-25 | 21.980 | 22.250 | 21.710 | 22.000 | 21.558 | 2,328,319 |
| 2025-03-24 | 22.300 | 22.470 | 21.410 | 21.990 | 21.549 | 3,218,219 |
| 2025-03-21 | 23.090 | 23.090 | 22.170 | 22.460 | 22.009 | 4,435,100 |
| 2025-03-20 | 23.210 | 23.750 | 23.090 | 23.150 | 22.685 | 3,563,700 |
| 2025-03-19 | 23.600 | 23.810 | 23.180 | 23.320 | 22.852 | 4,334,417 |
| 2025-03-18 | 22.910 | 23.980 | 22.890 | 23.830 | 23.352 | 6,961,920 |
| 2025-03-17 | 22.870 | 23.050 | 22.750 | 22.910 | 22.450 | 2,666,721 |
| 2025-03-14 | 22.680 | 22.950 | 22.310 | 22.920 | 22.460 | 3,757,602 |
| 2025-03-13 | 23.480 | 23.750 | 22.340 | 22.610 | 22.156 | 5,806,900 |
| 2025-03-12 | 23.480 | 24.000 | 23.380 | 23.510 | 23.038 | 5,834,500 |
| 2025-03-11 | 22.860 | 23.560 | 22.700 | 23.440 | 22.969 | 5,353,778 |
| 2025-03-10 | 23.150 | 23.390 | 22.790 | 23.050 | 22.587 | 3,516,748 |
| 2025-03-07 | 23.720 | 23.900 | 23.100 | 23.270 | 22.803 | 4,787,833 |
| 2025-03-06 | 23.790 | 24.000 | 23.600 | 23.710 | 23.234 | 5,936,915 |
| 2025-03-05 | 23.720 | 23.960 | 23.150 | 23.800 | 23.322 | 6,320,100 |
| 2025-03-04 | 22.790 | 24.470 | 22.600 | 23.660 | 23.185 | 9,715,845 |
| 2025-03-03 | 22.790 | 23.230 | 22.720 | 22.870 | 22.411 | 5,322,196 |
| 2025-02-28 | 24.610 | 24.750 | 22.550 | 22.560 | 22.107 | 7,899,696 |
| 2025-02-27 | 24.900 | 25.120 | 23.800 | 24.390 | 23.900 | 10,767,408 |
| 2025-02-26 | 25.400 | 25.970 | 24.950 | 25.060 | 24.557 | 14,033,985 |
| 2025-02-25 | 24.880 | 26.260 | 24.850 | 25.350 | 24.841 | 21,059,726 |
| 2025-02-24 | 24.590 | 25.050 | 23.600 | 24.000 | 23.518 | 18,960,131 |
| 2025-02-21 | 24.960 | 26.830 | 24.370 | 24.590 | 24.096 | 27,604,243 |
| 2025-02-20 | 23.780 | 25.250 | 23.200 | 24.660 | 24.165 | 26,558,857 |
| 2025-02-19 | 20.990 | 23.090 | 20.880 | 23.090 | 22.626 | 7,648,149 |
| 2025-02-18 | 21.690 | 21.790 | 20.900 | 20.990 | 20.569 | 4,096,500 |
| 2025-02-17 | 21.820 | 21.990 | 21.530 | 21.740 | 21.304 | 4,023,900 |
| 2025-02-14 | 21.770 | 22.400 | 21.600 | 21.830 | 21.392 | 5,426,885 |
| 2025-02-13 | 22.180 | 22.650 | 21.800 | 21.800 | 21.362 | 7,088,277 |
| 2025-02-12 | 22.060 | 22.960 | 22.060 | 22.150 | 21.705 | 8,711,401 |
| 2025-02-11 | 21.500 | 22.430 | 21.200 | 22.330 | 21.882 | 9,678,890 |
| 2025-02-10 | 21.020 | 21.480 | 20.920 | 21.480 | 21.049 | 4,729,605 |
| 2025-02-07 | 21.030 | 21.380 | 20.810 | 21.060 | 20.637 | 5,513,581 |
| 2025-02-06 | 20.490 | 21.080 | 20.320 | 21.040 | 20.618 | 4,289,419 |
| 2025-02-05 | 20.600 | 20.700 | 20.430 | 20.660 | 20.245 | 2,694,295 |
| 2025-01-27 | 21.340 | 21.340 | 20.440 | 20.500 | 20.088 | 3,558,895 |
| 2025-01-24 | 21.010 | 21.240 | 20.880 | 21.150 | 20.725 | 5,665,630 |
| 2025-01-23 | 20.950 | 22.020 | 20.700 | 21.390 | 20.961 | 9,258,639 |
| 2025-01-22 | 20.120 | 21.120 | 19.810 | 20.820 | 20.402 | 8,495,587 |
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.