Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.330 | 20.350 | 19.760 | 20.050 | 19.648 | 2,780,800 |
| 2025-01-20 | 20.280 | 20.480 | 20.040 | 20.160 | 19.755 | 2,838,300 |
| 2025-01-17 | 19.940 | 20.240 | 19.850 | 20.080 | 19.677 | 2,962,250 |
| 2025-01-16 | 20.340 | 20.420 | 19.960 | 20.150 | 19.746 | 3,721,166 |
| 2025-01-15 | 20.180 | 20.360 | 19.920 | 19.960 | 19.559 | 3,053,000 |
| 2025-01-14 | 19.580 | 20.180 | 19.400 | 20.180 | 19.775 | 4,398,714 |
| 2025-01-13 | 19.010 | 19.580 | 18.940 | 19.420 | 19.030 | 2,182,800 |
| 2025-01-10 | 19.810 | 20.300 | 19.360 | 19.450 | 19.060 | 3,849,848 |
| 2025-01-09 | 19.650 | 20.050 | 19.530 | 19.750 | 19.354 | 2,367,800 |
| 2025-01-08 | 19.380 | 20.140 | 19.000 | 19.750 | 19.354 | 4,060,902 |
| 2025-01-07 | 18.950 | 19.590 | 18.890 | 19.590 | 19.197 | 3,189,503 |
| 2025-01-06 | 18.900 | 19.400 | 18.370 | 19.000 | 18.619 | 3,155,806 |
| 2025-01-03 | 20.220 | 20.400 | 18.920 | 18.920 | 18.540 | 4,900,822 |
| 2025-01-02 | 20.480 | 21.010 | 19.930 | 20.180 | 19.775 | 3,692,566 |
| 2024-12-31 | 20.920 | 21.110 | 20.410 | 20.610 | 20.196 | 3,666,898 |
| 2024-12-30 | 20.950 | 21.150 | 20.420 | 20.890 | 20.471 | 3,306,305 |
| 2024-12-27 | 21.010 | 21.380 | 20.850 | 21.010 | 20.588 | 3,315,830 |
| 2024-12-26 | 20.540 | 21.120 | 20.540 | 20.870 | 20.451 | 3,673,291 |
| 2024-12-25 | 21.490 | 21.490 | 20.290 | 20.540 | 20.128 | 4,818,741 |
| 2024-12-24 | 21.120 | 21.450 | 20.450 | 21.400 | 20.970 | 5,311,466 |
| 2024-12-23 | 22.250 | 22.380 | 20.850 | 20.900 | 20.480 | 6,438,910 |
| 2024-12-20 | 21.870 | 22.560 | 21.870 | 22.280 | 21.833 | 5,264,042 |
| 2024-12-19 | 21.610 | 21.990 | 21.420 | 21.820 | 21.382 | 6,358,746 |
| 2024-12-18 | 22.180 | 22.760 | 21.750 | 21.990 | 21.549 | 5,926,721 |
| 2024-12-17 | 24.150 | 24.200 | 22.150 | 22.190 | 21.745 | 11,886,852 |
| 2024-12-16 | 24.000 | 25.460 | 23.750 | 24.460 | 23.969 | 17,948,934 |
| 2024-12-13 | 23.300 | 24.180 | 23.100 | 23.840 | 23.361 | 15,502,580 |
| 2024-12-12 | 23.020 | 23.450 | 22.600 | 23.300 | 22.832 | 8,791,410 |
| 2024-12-11 | 23.020 | 23.290 | 22.860 | 23.130 | 22.666 | 6,225,726 |
| 2024-12-10 | 23.760 | 23.790 | 23.010 | 23.180 | 22.715 | 9,082,314 |
| 2024-12-09 | 23.730 | 23.750 | 22.800 | 23.130 | 22.666 | 9,090,841 |
| 2024-12-06 | 24.090 | 24.200 | 23.300 | 23.660 | 23.185 | 11,267,545 |
| 2024-12-05 | 24.040 | 24.500 | 23.770 | 24.320 | 23.832 | 13,787,353 |
| 2024-12-04 | 23.550 | 25.590 | 23.270 | 24.580 | 24.087 | 20,989,233 |
| 2024-12-03 | 23.450 | 23.930 | 23.000 | 23.570 | 23.097 | 15,587,163 |
| 2024-12-02 | 22.470 | 23.870 | 22.330 | 23.380 | 22.911 | 18,704,491 |
| 2024-11-29 | 22.210 | 22.670 | 21.670 | 22.510 | 22.058 | 17,128,489 |
| 2024-11-28 | 22.200 | 22.960 | 22.030 | 22.500 | 22.048 | 21,888,759 |
| 2024-11-27 | 22.160 | 23.390 | 22.160 | 22.700 | 22.244 | 32,153,780 |
| 2024-11-26 | 24.620 | 24.620 | 24.620 | 24.620 | 24.126 | 6,755,200 |
| 2024-11-25 | 27.360 | 28.160 | 27.360 | 27.360 | 26.811 | 6,744,200 |
| 2024-11-22 | 28.030 | 30.830 | 28.020 | 30.400 | 29.790 | 40,172,781 |
| 2024-11-21 | 27.500 | 28.030 | 25.950 | 28.030 | 27.467 | 38,720,434 |
| 2024-11-20 | 25.480 | 25.480 | 25.480 | 25.480 | 24.969 | 1,690,051 |
| 2024-11-19 | 23.160 | 23.160 | 23.110 | 23.160 | 22.695 | 7,487,398 |
| 2024-11-18 | 19.130 | 21.050 | 18.550 | 21.050 | 20.627 | 14,111,817 |
| 2024-11-15 | 19.710 | 19.900 | 19.140 | 19.140 | 18.756 | 4,210,607 |
| 2024-11-14 | 20.370 | 20.550 | 19.630 | 19.720 | 19.324 | 4,596,361 |
| 2024-11-13 | 20.040 | 20.430 | 19.680 | 20.360 | 19.951 | 5,793,422 |
| 2024-11-12 | 20.490 | 21.000 | 20.030 | 20.200 | 19.795 | 9,443,588 |
| 2024-11-11 | 19.330 | 21.230 | 19.200 | 20.390 | 19.981 | 11,779,595 |
| 2024-11-08 | 19.660 | 19.730 | 19.210 | 19.400 | 19.011 | 5,788,569 |
| 2024-11-07 | 19.080 | 19.370 | 18.900 | 19.350 | 18.962 | 5,138,587 |
| 2024-11-06 | 19.180 | 19.350 | 18.990 | 19.090 | 18.707 | 5,807,571 |
| 2024-11-05 | 18.460 | 19.070 | 18.440 | 19.000 | 18.619 | 4,837,373 |
| 2024-11-04 | 17.820 | 18.580 | 17.820 | 18.560 | 18.187 | 3,170,762 |
| 2024-11-01 | 18.540 | 18.680 | 17.870 | 17.970 | 17.609 | 3,943,641 |
| 2024-10-31 | 18.580 | 18.750 | 18.420 | 18.660 | 18.285 | 3,788,087 |
| 2024-10-30 | 18.620 | 18.720 | 18.230 | 18.560 | 18.187 | 3,642,109 |
| 2024-10-29 | 19.450 | 19.540 | 18.610 | 18.630 | 18.256 | 6,522,647 |
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.