Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.400 | 6.520 | 6.190 | 6.420 | 6.420 | 9,196,480 |
| 2026-10-16 | 6.730 | 7.280 | 6.390 | 6.460 | 6.460 | 12,419,400 |
| 2026-10-15 | 6.670 | 6.960 | 6.640 | 6.710 | 6.710 | 8,571,500 |
| 2026-10-14 | 7.100 | 7.100 | 6.790 | 6.860 | 6.800 | 8,319,799 |
| 2026-10-13 | 6.960 | 7.130 | 6.750 | 7.010 | 6.949 | 9,194,400 |
| 2026-10-12 | 7.150 | 7.180 | 6.950 | 6.990 | 6.929 | 8,299,720 |
| 2026-10-09 | 7.210 | 7.210 | 6.860 | 7.180 | 7.117 | 13,186,100 |
| 2026-10-08 | 7.430 | 7.460 | 7.090 | 7.150 | 7.150 | 14,861,980 |
| 2026-09-30 | 7.590 | 7.660 | 7.210 | 7.280 | 7.280 | 22,019,680 |
| 2026-09-29 | 7.410 | 7.820 | 7.150 | 7.820 | 7.820 | 23,238,900 |
| 2026-09-28 | 7.210 | 7.380 | 6.900 | 7.260 | 7.260 | 21,550,411 |
| 2026-09-24 | 6.770 | 7.350 | 6.710 | 7.160 | 7.160 | 18,184,720 |
| 2026-09-23 | 6.700 | 6.820 | 6.650 | 6.750 | 6.750 | 6,400,135 |
| 2026-09-22 | 6.660 | 6.750 | 6.520 | 6.700 | 6.700 | 6,762,360 |
| 2026-09-21 | 6.550 | 6.770 | 6.490 | 6.650 | 6.650 | 9,091,460 |
| 2026-09-18 | 6.170 | 6.650 | 6.170 | 6.600 | 6.600 | 9,636,965 |
| 2026-09-17 | 6.080 | 6.260 | 6.030 | 6.190 | 6.190 | 3,918,720 |
| 2026-09-16 | 6.070 | 6.160 | 5.920 | 6.120 | 6.120 | 3,836,000 |
| 2026-09-15 | 6.200 | 6.250 | 6.020 | 6.060 | 6.060 | 4,068,200 |
| 2026-09-14 | 6.090 | 6.260 | 6.050 | 6.180 | 6.180 | 5,026,480 |
| 2026-09-11 | 6.250 | 6.310 | 6.030 | 6.110 | 6.110 | 4,126,660 |
| 2026-09-10 | 6.320 | 6.380 | 6.250 | 6.260 | 6.260 | 2,702,000 |
| 2026-09-09 | 6.440 | 6.440 | 6.290 | 6.340 | 6.340 | 3,086,920 |
| 2026-09-08 | 6.350 | 6.470 | 6.280 | 6.440 | 6.440 | 4,806,420 |
| 2026-09-07 | 6.420 | 6.440 | 6.300 | 6.330 | 6.330 | 4,353,240 |
| 2026-09-04 | 6.360 | 6.440 | 6.320 | 6.370 | 6.370 | 4,473,960 |
| 2026-09-03 | 6.500 | 6.540 | 6.280 | 6.290 | 6.290 | 4,794,320 |
| 2026-09-02 | 6.480 | 6.560 | 6.410 | 6.500 | 6.500 | 3,988,600 |
| 2026-09-01 | 6.490 | 6.570 | 6.470 | 6.510 | 6.510 | 3,911,739 |
| 2026-08-31 | 6.400 | 6.560 | 6.380 | 6.520 | 6.520 | 5,389,200 |
| 2026-08-28 | 6.400 | 6.540 | 6.370 | 6.450 | 6.450 | 5,577,200 |
| 2026-08-27 | 6.430 | 6.530 | 6.380 | 6.420 | 6.420 | 4,524,120 |
| 2026-08-26 | 6.550 | 6.620 | 6.380 | 6.460 | 6.460 | 5,857,000 |
| 2026-08-25 | 6.400 | 6.640 | 6.350 | 6.570 | 6.570 | 6,807,420 |
| 2026-08-24 | 6.310 | 6.500 | 6.240 | 6.490 | 6.490 | 8,893,755 |
| 2026-08-21 | 6.310 | 6.330 | 6.120 | 6.260 | 6.260 | 5,185,295 |
| 2026-08-20 | 6.210 | 6.460 | 6.210 | 6.370 | 6.370 | 5,951,220 |
| 2026-08-19 | 6.450 | 6.560 | 6.150 | 6.200 | 6.200 | 7,247,830 |
| 2026-08-18 | 6.410 | 6.500 | 6.360 | 6.450 | 6.450 | 6,602,740 |
| 2026-08-17 | 6.220 | 6.470 | 6.170 | 6.350 | 6.350 | 6,744,990 |
| 2026-08-14 | 6.130 | 6.230 | 6.040 | 6.220 | 6.220 | 4,791,680 |
| 2026-08-13 | 6.170 | 6.220 | 6.070 | 6.100 | 6.100 | 4,086,400 |
| 2026-08-12 | 6.160 | 6.220 | 6.090 | 6.170 | 6.170 | 3,858,203 |
| 2026-08-11 | 6.010 | 6.200 | 5.970 | 6.160 | 6.160 | 6,887,070 |
| 2026-08-10 | 6.100 | 6.100 | 5.900 | 6.050 | 6.050 | 6,938,100 |
| 2026-08-07 | 5.890 | 6.140 | 5.890 | 6.130 | 6.130 | 10,057,420 |
| 2026-08-06 | 5.880 | 6.350 | 5.850 | 5.960 | 5.960 | 14,868,380 |
| 2026-08-05 | 5.760 | 5.940 | 5.710 | 5.900 | 5.900 | 8,519,986 |
| 2026-08-04 | 5.820 | 6.000 | 5.700 | 5.750 | 5.750 | 8,784,222 |
| 2026-08-03 | 5.300 | 5.710 | 5.290 | 5.710 | 5.710 | 11,752,900 |
| 2026-07-31 | 5.260 | 5.390 | 5.230 | 5.320 | 5.320 | 4,668,080 |
| 2026-07-30 | 5.330 | 5.440 | 5.210 | 5.220 | 5.220 | 5,726,660 |
| 2026-07-29 | 5.310 | 5.620 | 5.250 | 5.340 | 5.340 | 8,190,240 |
| 2026-07-28 | 5.140 | 5.360 | 5.060 | 5.310 | 5.310 | 7,264,540 |
| 2026-07-27 | 4.950 | 5.210 | 4.930 | 5.140 | 5.140 | 7,356,900 |
| 2026-07-24 | 5.100 | 5.100 | 4.910 | 4.950 | 4.950 | 5,080,300 |
| 2026-07-23 | 4.900 | 5.150 | 4.870 | 5.140 | 5.140 | 8,008,780 |
| 2026-07-22 | 4.930 | 5.080 | 4.880 | 4.910 | 4.910 | 9,113,800 |
| 2026-07-21 | 5.150 | 5.240 | 4.760 | 5.010 | 5.010 | 11,520,681 |
| 2026-07-20 | 5.400 | 5.570 | 5.120 | 5.180 | 5.180 | 8,872,864 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.3500 CNY |
| 2022-07-05 | 0.2500 CNY |
| 2021-06-16 | 0.2700 CNY |
| 2020-06-19 | 0.1800 CNY |
| 2019-06-26 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.