Zhejiang Red Dragonfly Footwear Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.620	7.250	6.460	6.720	6.720	39,895,800
2024-01-19	6.550	6.640	6.410	6.600	6.600	20,744,836
2024-01-18	6.390	6.620	6.240	6.470	6.470	18,663,260
2024-01-17	6.580	6.600	6.450	6.450	6.450	14,443,700
2024-01-16	6.680	6.690	6.470	6.630	6.630	22,228,840
2024-01-15	6.390	6.800	6.360	6.720	6.720	18,219,120
2024-01-12	6.470	6.600	6.360	6.370	6.370	5,473,400
2024-01-11	6.420	6.500	6.400	6.490	6.490	6,232,471
2024-01-10	6.390	6.490	6.330	6.480	6.480	6,198,077
2024-01-09	6.320	6.420	6.300	6.390	6.390	3,887,400
2024-01-08	6.380	6.450	6.290	6.290	6.290	4,200,000
2024-01-05	6.440	6.550	6.340	6.370	6.370	4,278,860
2024-01-04	6.350	6.460	6.300	6.440	6.440	4,192,240
2024-01-03	6.330	6.410	6.280	6.340	6.340	4,202,580
2024-01-02	6.270	6.390	6.230	6.350	6.350	3,742,480
2023-12-29	6.070	6.270	6.070	6.260	6.260	4,365,900
2023-12-28	6.190	6.190	6.000	6.080	6.080	5,160,600
2023-12-27	6.200	6.220	6.090	6.200	6.200	3,502,980
2023-12-26	6.220	6.340	6.160	6.180	6.180	4,872,160
2023-12-25	6.360	6.400	6.160	6.210	6.210	5,920,000
2023-12-22	6.600	6.700	6.350	6.390	6.390	9,439,260
2023-12-21	6.320	6.630	6.310	6.620	6.620	10,943,060
2023-12-20	6.420	6.440	6.320	6.340	6.340	4,373,000
2023-12-19	6.430	6.480	6.300	6.380	6.380	4,893,540
2023-12-18	6.550	6.600	6.410	6.430	6.430	5,496,900
2023-12-15	6.480	6.600	6.470	6.570	6.570	5,487,240
2023-12-14	6.480	6.600	6.440	6.510	6.510	7,002,080
2023-12-13	6.550	6.590	6.490	6.490	6.490	5,328,100
2023-12-12	6.470	6.600	6.400	6.560	6.560	5,942,500
2023-12-11	6.250	6.500	6.210	6.470	6.470	11,390,771
2023-12-08	6.650	6.650	6.320	6.340	6.340	14,818,700
2023-12-07	6.680	6.720	6.550	6.650	6.650	13,267,930
2023-12-06	6.780	6.780	6.600	6.750	6.750	16,852,100
2023-12-05	6.580	6.900	6.480	6.790	6.790	23,712,840
2023-12-04	6.610	6.680	6.530	6.590	6.590	17,289,913
2023-12-01	6.450	6.980	6.430	6.690	6.690	20,782,243
2023-11-30	6.430	6.490	6.380	6.440	6.440	3,930,800
2023-11-29	6.510	6.520	6.420	6.470	6.470	4,361,340
2023-11-28	6.450	6.530	6.420	6.500	6.500	4,693,700
2023-11-27	6.480	6.510	6.380	6.430	6.430	6,305,231
2023-11-24	6.540	6.570	6.450	6.510	6.510	4,621,200
2023-11-23	6.500	6.590	6.480	6.540	6.540	4,539,593
2023-11-22	6.490	6.600	6.490	6.520	6.520	6,072,060
2023-11-21	6.500	6.610	6.480	6.520	6.520	5,849,180
2023-11-20	6.460	6.640	6.420	6.500	6.500	8,468,929
2023-11-17	6.380	6.420	6.320	6.390	6.390	4,274,780
2023-11-16	6.340	6.480	6.300	6.410	6.410	6,393,480
2023-11-15	6.350	6.380	6.280	6.320	6.320	4,166,840
2023-11-14	6.330	6.370	6.270	6.360	6.360	5,277,681
2023-11-13	6.210	6.360	6.200	6.340	6.340	7,724,420
2023-11-10	6.180	6.200	6.100	6.190	6.190	4,205,540
2023-11-09	6.260	6.270	6.090	6.130	6.130	4,994,131
2023-11-08	6.270	6.320	6.180	6.230	6.230	5,383,800
2023-11-07	6.290	6.290	6.160	6.220	6.220	4,644,400
2023-11-06	6.180	6.320	6.170	6.270	6.270	5,119,700
2023-11-03	6.220	6.260	6.160	6.180	6.180	4,040,600
2023-11-02	6.260	6.270	6.190	6.220	6.220	3,980,460
2023-11-01	6.290	6.310	6.220	6.260	6.260	4,503,140
2023-10-31	6.260	6.380	6.220	6.290	6.290	4,722,340
2023-10-30	6.240	6.320	6.210	6.280	6.280	6,204,080

← NewerPage 12 of 21 · 1,216 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.