Zhejiang Dragon Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.200 | 19.510 | 19.050 | 19.470 | 19.079 | 4,994,391 |
| 2024-10-25 | 19.030 | 19.460 | 19.030 | 19.240 | 18.854 | 4,538,071 |
| 2024-10-24 | 19.200 | 19.330 | 18.930 | 19.120 | 18.736 | 3,239,657 |
| 2024-10-23 | 19.250 | 19.560 | 19.100 | 19.160 | 18.775 | 5,317,860 |
| 2024-10-22 | 19.070 | 19.420 | 18.960 | 19.250 | 18.864 | 5,032,991 |
| 2024-10-21 | 19.190 | 19.490 | 19.010 | 19.240 | 18.854 | 5,856,350 |
| 2024-10-18 | 18.440 | 19.320 | 18.360 | 19.000 | 18.619 | 6,293,447 |
| 2024-10-17 | 18.730 | 18.950 | 18.450 | 18.520 | 18.148 | 4,132,625 |
| 2024-10-16 | 18.520 | 19.100 | 18.520 | 18.620 | 18.246 | 5,495,343 |
| 2024-10-15 | 19.480 | 19.790 | 18.820 | 18.820 | 18.442 | 10,944,999 |
| 2024-10-14 | 18.220 | 19.890 | 18.000 | 19.820 | 19.422 | 9,548,788 |
| 2024-10-11 | 18.540 | 18.800 | 17.740 | 18.080 | 17.717 | 4,732,150 |
| 2024-10-10 | 18.600 | 19.300 | 18.410 | 18.740 | 18.364 | 6,168,587 |
| 2024-10-09 | 20.380 | 20.410 | 18.680 | 18.680 | 18.305 | 10,617,699 |
| 2024-10-08 | 21.680 | 21.680 | 19.460 | 20.760 | 20.343 | 17,138,613 |
| 2024-09-30 | 18.920 | 19.980 | 18.410 | 19.720 | 19.324 | 16,575,299 |
| 2024-09-27 | 17.600 | 18.320 | 17.390 | 18.300 | 17.933 | 7,873,943 |
| 2024-09-26 | 16.800 | 17.450 | 16.690 | 17.440 | 17.090 | 9,299,691 |
| 2024-09-25 | 16.630 | 17.180 | 16.630 | 16.890 | 16.551 | 8,824,159 |
| 2024-09-24 | 16.140 | 16.660 | 15.880 | 16.630 | 16.296 | 7,334,722 |
| 2024-09-23 | 16.200 | 16.290 | 16.020 | 16.150 | 15.826 | 3,255,700 |
| 2024-09-20 | 16.150 | 16.300 | 15.950 | 16.230 | 15.904 | 5,122,585 |
| 2024-09-19 | 15.970 | 16.300 | 15.710 | 16.160 | 15.836 | 5,429,913 |
| 2024-09-18 | 16.500 | 16.540 | 15.650 | 15.890 | 15.571 | 6,656,391 |
| 2024-09-13 | 17.360 | 17.400 | 16.390 | 16.390 | 16.061 | 9,125,626 |
| 2024-09-12 | 17.300 | 17.640 | 17.130 | 17.370 | 17.021 | 14,311,158 |
| 2024-09-11 | 16.120 | 17.910 | 16.100 | 17.910 | 17.550 | 17,973,454 |
| 2024-09-10 | 16.300 | 16.500 | 15.900 | 16.280 | 15.953 | 6,960,623 |
| 2024-09-09 | 17.200 | 17.390 | 16.230 | 16.360 | 16.032 | 9,854,298 |
| 2024-09-06 | 17.750 | 18.690 | 16.770 | 16.880 | 16.541 | 14,164,308 |
| 2024-09-05 | 17.560 | 18.070 | 17.040 | 17.950 | 17.590 | 16,060,107 |
| 2024-09-04 | 22.140 | 22.140 | 18.120 | 18.290 | 17.923 | 28,580,229 |
| 2024-09-03 | 19.000 | 20.130 | 19.000 | 20.130 | 19.726 | 7,092,293 |
| 2024-09-02 | 18.300 | 18.300 | 17.520 | 18.300 | 17.933 | 19,110,248 |
| 2024-08-30 | 15.380 | 16.940 | 15.380 | 16.640 | 16.306 | 6,269,565 |
| 2024-08-29 | 15.060 | 15.430 | 14.990 | 15.400 | 15.091 | 1,598,407 |
| 2024-08-28 | 15.030 | 15.200 | 14.890 | 15.080 | 14.777 | 1,462,948 |
| 2024-08-27 | 15.440 | 15.440 | 14.960 | 15.050 | 14.748 | 1,659,955 |
| 2024-08-26 | 15.220 | 15.530 | 15.220 | 15.430 | 15.120 | 1,290,612 |
| 2024-08-23 | 15.580 | 15.680 | 15.220 | 15.300 | 14.993 | 1,969,447 |
| 2024-08-22 | 16.150 | 16.280 | 15.590 | 15.600 | 15.287 | 2,401,631 |
| 2024-08-21 | 16.150 | 16.520 | 16.080 | 16.190 | 15.865 | 1,842,636 |
| 2024-08-20 | 16.630 | 16.810 | 16.140 | 16.200 | 15.875 | 2,798,260 |
| 2024-08-19 | 16.640 | 17.000 | 16.590 | 16.700 | 16.365 | 1,718,460 |
| 2024-08-16 | 16.780 | 16.980 | 16.750 | 16.810 | 16.473 | 1,802,748 |
| 2024-08-15 | 16.740 | 17.080 | 16.740 | 16.830 | 16.492 | 2,166,569 |
| 2024-08-14 | 17.200 | 17.240 | 16.900 | 16.900 | 16.561 | 1,870,606 |
| 2024-08-13 | 17.030 | 17.250 | 16.820 | 17.210 | 16.865 | 2,816,998 |
| 2024-08-12 | 17.340 | 17.340 | 16.880 | 17.020 | 16.678 | 2,782,305 |
| 2024-08-09 | 17.800 | 17.940 | 17.320 | 17.340 | 16.992 | 3,679,976 |
| 2024-08-08 | 18.350 | 18.470 | 17.620 | 17.690 | 17.335 | 6,014,488 |
| 2024-08-07 | 19.280 | 19.470 | 18.670 | 18.670 | 18.295 | 8,440,102 |
| 2024-08-06 | 18.540 | 20.450 | 18.350 | 19.850 | 19.452 | 11,601,222 |
| 2024-08-05 | 18.660 | 19.510 | 18.040 | 18.590 | 18.217 | 9,350,463 |
| 2024-08-02 | 17.920 | 19.300 | 17.830 | 18.610 | 18.236 | 9,730,469 |
| 2024-08-01 | 17.950 | 18.220 | 17.870 | 18.010 | 17.648 | 3,924,475 |
| 2024-07-31 | 17.590 | 17.990 | 17.560 | 17.970 | 17.609 | 4,380,914 |
| 2024-07-30 | 17.560 | 17.750 | 17.360 | 17.570 | 17.217 | 2,177,927 |
| 2024-07-29 | 17.600 | 17.950 | 17.510 | 17.670 | 17.315 | 3,092,711 |
| 2024-07-26 | 17.520 | 17.900 | 17.520 | 17.700 | 17.345 | 3,486,130 |
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.