Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 2,396,200 |
| 2024-07-23 | 4.220 | 4.280 | 4.150 | 4.160 | 4.160 | 2,100,941 |
| 2024-07-22 | 4.210 | 4.230 | 4.170 | 4.210 | 4.210 | 1,096,360 |
| 2024-07-19 | 4.190 | 4.240 | 4.170 | 4.220 | 4.220 | 1,350,440 |
| 2024-07-18 | 4.220 | 4.240 | 4.120 | 4.220 | 4.220 | 1,649,000 |
| 2024-07-17 | 4.230 | 4.270 | 4.190 | 4.240 | 4.240 | 1,392,580 |
| 2024-07-16 | 4.270 | 4.300 | 4.240 | 4.250 | 4.250 | 1,596,348 |
| 2024-07-15 | 4.370 | 4.380 | 4.270 | 4.290 | 4.290 | 2,288,500 |
| 2024-07-12 | 4.360 | 4.410 | 4.330 | 4.360 | 4.360 | 1,948,300 |
| 2024-07-11 | 4.240 | 4.370 | 4.240 | 4.360 | 4.360 | 2,705,400 |
| 2024-07-10 | 4.260 | 4.280 | 4.160 | 4.170 | 4.170 | 2,101,800 |
| 2024-07-09 | 4.250 | 4.300 | 4.150 | 4.270 | 4.270 | 3,141,240 |
| 2024-07-08 | 4.360 | 4.380 | 4.230 | 4.250 | 4.250 | 2,395,300 |
| 2024-07-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-07-04 | 4.420 | 4.450 | 4.300 | 4.340 | 4.340 | 3,209,254 |
| 2024-07-03 | 4.410 | 4.460 | 4.350 | 4.420 | 4.420 | 3,325,060 |
| 2024-07-02 | 4.330 | 4.450 | 4.310 | 4.380 | 4.380 | 4,755,590 |
| 2024-07-01 | 4.540 | 4.560 | 4.410 | 4.560 | 4.560 | 4,225,590 |
| 2024-06-28 | 4.470 | 4.570 | 4.450 | 4.500 | 4.500 | 3,298,988 |
| 2024-06-27 | 4.500 | 4.560 | 4.470 | 4.480 | 4.480 | 2,660,300 |
| 2024-06-26 | 4.420 | 4.530 | 4.380 | 4.520 | 4.520 | 3,034,081 |
| 2024-06-25 | 4.330 | 4.450 | 4.330 | 4.430 | 4.430 | 2,745,828 |
| 2024-06-24 | 4.430 | 4.440 | 4.280 | 4.330 | 4.330 | 3,096,580 |
| 2024-06-21 | 4.430 | 4.490 | 4.410 | 4.450 | 4.450 | 1,792,600 |
| 2024-06-20 | 4.500 | 4.530 | 4.400 | 4.440 | 4.440 | 2,977,560 |
| 2024-06-19 | 4.490 | 4.550 | 4.470 | 4.500 | 4.500 | 2,768,160 |
| 2024-06-18 | 4.460 | 4.510 | 4.440 | 4.490 | 4.490 | 3,055,400 |
| 2024-06-17 | 4.580 | 4.590 | 4.440 | 4.470 | 4.470 | 3,605,900 |
| 2024-06-14 | 4.520 | 4.550 | 4.440 | 4.540 | 4.540 | 2,978,620 |
| 2024-06-13 | 4.570 | 4.580 | 4.500 | 4.530 | 4.530 | 2,683,760 |
| 2024-06-12 | 4.520 | 4.590 | 4.510 | 4.570 | 4.570 | 3,543,800 |
| 2024-06-11 | 4.560 | 4.600 | 4.450 | 4.520 | 4.520 | 4,269,560 |
| 2024-06-07 | 4.390 | 4.630 | 4.390 | 4.610 | 4.610 | 6,771,089 |
| 2024-06-06 | 4.600 | 4.610 | 4.290 | 4.370 | 4.370 | 8,815,434 |
| 2024-06-05 | 4.700 | 4.730 | 4.600 | 4.600 | 4.600 | 4,927,940 |
| 2024-06-04 | 4.820 | 4.820 | 4.690 | 4.740 | 4.740 | 5,076,701 |
| 2024-06-03 | 4.880 | 4.890 | 4.740 | 4.800 | 4.800 | 3,923,640 |
| 2024-05-31 | 4.870 | 4.930 | 4.860 | 4.900 | 4.900 | 2,809,389 |
| 2024-05-30 | 4.940 | 4.980 | 4.870 | 4.880 | 4.880 | 3,211,300 |
| 2024-05-29 | 4.970 | 5.000 | 4.910 | 4.930 | 4.930 | 2,486,400 |
| 2024-05-28 | 5.020 | 5.040 | 4.940 | 4.960 | 4.960 | 4,191,741 |
| 2024-05-27 | 5.070 | 5.080 | 4.940 | 5.020 | 5.020 | 4,030,660 |
| 2024-05-24 | 5.040 | 5.080 | 4.960 | 5.040 | 5.040 | 4,487,000 |
| 2024-05-23 | 5.150 | 5.220 | 5.000 | 5.020 | 5.020 | 5,639,500 |
| 2024-05-22 | 5.170 | 5.220 | 5.150 | 5.180 | 5.180 | 3,355,200 |
| 2024-05-21 | 5.180 | 5.210 | 5.130 | 5.170 | 5.170 | 3,624,860 |
| 2024-05-20 | 5.200 | 5.270 | 5.150 | 5.180 | 5.180 | 4,291,560 |
| 2024-05-17 | 5.240 | 5.260 | 5.170 | 5.230 | 5.230 | 4,104,234 |
| 2024-05-16 | 5.240 | 5.290 | 5.200 | 5.220 | 5.220 | 4,526,421 |
| 2024-05-15 | 5.320 | 5.440 | 5.210 | 5.230 | 5.230 | 8,305,340 |
| 2024-05-14 | 5.050 | 5.280 | 5.050 | 5.260 | 5.260 | 8,140,794 |
| 2024-05-13 | 5.040 | 5.120 | 4.970 | 5.060 | 5.060 | 5,753,920 |
| 2024-05-10 | 5.190 | 5.190 | 5.070 | 5.080 | 5.080 | 5,310,220 |
| 2024-05-09 | 5.150 | 5.220 | 5.130 | 5.170 | 5.170 | 3,795,600 |
| 2024-05-08 | 5.220 | 5.220 | 5.110 | 5.140 | 5.140 | 4,420,940 |
| 2024-05-07 | 5.190 | 5.260 | 5.160 | 5.210 | 5.210 | 5,779,580 |
| 2024-05-06 | 5.080 | 5.210 | 5.080 | 5.190 | 5.190 | 6,982,115 |
| 2024-04-30 | 5.070 | 5.160 | 4.970 | 5.020 | 5.020 | 8,384,781 |
| 2024-04-29 | 4.840 | 5.070 | 4.830 | 5.060 | 5.060 | 8,936,764 |
| 2024-04-26 | 4.770 | 4.870 | 4.720 | 4.870 | 4.870 | 7,147,314 |
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.