Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.710 | 4.780 | 4.670 | 4.780 | 4.780 | 5,855,895 |
| 2024-04-24 | 4.660 | 4.740 | 4.630 | 4.730 | 4.730 | 8,013,508 |
| 2024-04-23 | 4.670 | 4.750 | 4.650 | 4.680 | 4.680 | 7,689,740 |
| 2024-04-22 | 4.760 | 4.810 | 4.600 | 4.620 | 4.620 | 10,068,898 |
| 2024-04-19 | 4.800 | 4.890 | 4.690 | 4.770 | 4.770 | 8,988,740 |
| 2024-04-18 | 4.990 | 4.990 | 4.790 | 4.830 | 4.830 | 10,842,696 |
| 2024-04-17 | 4.610 | 5.010 | 4.600 | 4.960 | 4.960 | 19,678,988 |
| 2024-04-16 | 5.270 | 5.630 | 4.700 | 4.700 | 4.700 | 25,158,585 |
| 2024-04-15 | 5.710 | 5.710 | 5.210 | 5.220 | 5.220 | 29,663,375 |
| 2024-04-12 | 5.260 | 5.790 | 5.240 | 5.790 | 5.790 | 16,491,100 |
| 2024-04-11 | 5.150 | 5.340 | 5.080 | 5.260 | 5.260 | 6,177,940 |
| 2024-04-10 | 5.290 | 5.310 | 5.100 | 5.160 | 5.160 | 4,432,000 |
| 2024-04-09 | 5.180 | 5.290 | 5.160 | 5.290 | 5.290 | 5,269,200 |
| 2024-04-08 | 5.340 | 5.340 | 5.170 | 5.180 | 5.180 | 5,290,214 |
| 2024-04-03 | 5.270 | 5.330 | 5.240 | 5.330 | 5.330 | 4,992,520 |
| 2024-04-02 | 5.240 | 5.320 | 5.220 | 5.280 | 5.280 | 5,746,920 |
| 2024-04-01 | 5.180 | 5.240 | 5.140 | 5.240 | 5.240 | 4,974,280 |
| 2024-03-29 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 2,989,250 |
| 2024-03-28 | 4.950 | 5.080 | 4.950 | 5.050 | 5.050 | 4,440,960 |
| 2024-03-27 | 5.060 | 5.090 | 4.950 | 4.950 | 4.950 | 3,769,300 |
| 2024-03-26 | 5.060 | 5.110 | 4.980 | 5.050 | 5.050 | 4,019,780 |
| 2024-03-25 | 5.110 | 5.160 | 5.050 | 5.060 | 5.060 | 4,205,490 |
| 2024-03-22 | 5.210 | 5.210 | 5.060 | 5.130 | 5.130 | 5,873,780 |
| 2024-03-21 | 5.200 | 5.240 | 5.130 | 5.200 | 5.200 | 5,633,740 |
| 2024-03-20 | 5.140 | 5.190 | 5.120 | 5.180 | 5.180 | 4,852,521 |
| 2024-03-19 | 5.160 | 5.200 | 5.120 | 5.130 | 5.130 | 4,546,492 |
| 2024-03-18 | 5.180 | 5.200 | 5.100 | 5.160 | 5.160 | 5,841,868 |
| 2024-03-15 | 5.030 | 5.170 | 4.990 | 5.140 | 5.140 | 5,424,610 |
| 2024-03-14 | 5.000 | 5.050 | 4.940 | 5.030 | 5.030 | 5,619,540 |
| 2024-03-13 | 5.040 | 5.080 | 4.930 | 5.010 | 5.010 | 5,994,146 |
| 2024-03-12 | 4.920 | 5.050 | 4.890 | 5.050 | 5.050 | 7,558,120 |
| 2024-03-11 | 4.860 | 4.920 | 4.830 | 4.920 | 4.920 | 5,666,313 |
| 2024-03-08 | 4.830 | 4.860 | 4.800 | 4.830 | 4.830 | 4,890,460 |
| 2024-03-07 | 4.820 | 4.920 | 4.810 | 4.830 | 4.830 | 6,649,080 |
| 2024-03-06 | 4.670 | 4.840 | 4.660 | 4.820 | 4.820 | 8,048,179 |
| 2024-03-05 | 4.810 | 4.810 | 4.680 | 4.700 | 4.700 | 5,993,079 |
| 2024-03-04 | 4.780 | 4.850 | 4.660 | 4.830 | 4.830 | 7,363,380 |
| 2024-03-01 | 4.850 | 4.910 | 4.710 | 4.810 | 4.810 | 9,603,540 |
| 2024-02-29 | 4.610 | 4.840 | 4.610 | 4.820 | 4.820 | 10,176,400 |
| 2024-02-28 | 5.150 | 5.300 | 4.690 | 4.700 | 4.700 | 15,513,960 |
| 2024-02-27 | 4.980 | 5.100 | 4.960 | 5.100 | 5.100 | 7,171,480 |
| 2024-02-26 | 4.970 | 5.130 | 4.920 | 5.030 | 5.030 | 12,267,860 |
| 2024-02-23 | 4.750 | 4.910 | 4.740 | 4.910 | 4.910 | 8,654,280 |
| 2024-02-22 | 4.650 | 4.760 | 4.620 | 4.760 | 4.760 | 7,147,260 |
| 2024-02-21 | 4.500 | 4.760 | 4.480 | 4.670 | 4.670 | 10,501,719 |
| 2024-02-20 | 4.540 | 4.560 | 4.410 | 4.550 | 4.550 | 7,831,140 |
| 2024-02-19 | 4.360 | 4.550 | 4.310 | 4.540 | 4.540 | 12,211,080 |
| 2024-02-08 | 4.020 | 4.350 | 4.020 | 4.340 | 4.340 | 15,617,368 |
| 2024-02-07 | 4.230 | 4.270 | 3.930 | 4.050 | 4.050 | 17,981,440 |
| 2024-02-06 | 4.180 | 4.420 | 3.990 | 4.180 | 4.180 | 20,532,648 |
| 2024-02-05 | 4.900 | 4.920 | 4.430 | 4.430 | 4.430 | 11,824,260 |
| 2024-02-02 | 5.070 | 5.240 | 4.750 | 4.920 | 4.920 | 12,538,000 |
| 2024-02-01 | 5.210 | 5.280 | 4.910 | 5.050 | 5.050 | 17,420,600 |
| 2024-01-31 | 5.890 | 5.890 | 5.320 | 5.320 | 5.320 | 17,942,500 |
| 2024-01-30 | 6.180 | 6.290 | 5.860 | 5.910 | 5.910 | 10,458,040 |
| 2024-01-29 | 6.560 | 6.630 | 6.240 | 6.260 | 6.260 | 10,505,444 |
| 2024-01-26 | 6.470 | 6.750 | 6.470 | 6.630 | 6.630 | 15,993,940 |
| 2024-01-25 | 6.320 | 6.680 | 6.320 | 6.570 | 6.570 | 22,075,500 |
| 2024-01-24 | 5.670 | 6.290 | 5.640 | 6.220 | 6.220 | 28,933,376 |
| 2024-01-23 | 6.550 | 6.800 | 6.050 | 6.050 | 6.050 | 15,975,331 |
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.