Zhejiang Red Dragonfly Footwear Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.080	6.300	6.040	6.260	6.260	7,959,040
2023-10-26	5.980	6.120	5.940	6.080	6.080	6,130,040
2023-10-25	5.900	6.040	5.860	6.020	6.020	6,810,100
2023-10-24	5.580	5.920	5.580	5.900	5.900	7,161,660
2023-10-23	5.690	5.710	5.550	5.580	5.580	4,264,180
2023-10-20	5.700	5.800	5.670	5.690	5.690	2,685,540
2023-10-19	5.760	5.810	5.640	5.720	5.720	3,666,540
2023-10-18	5.910	5.920	5.770	5.780	5.780	3,898,760
2023-10-17	5.860	6.070	5.820	5.900	5.900	6,150,660
2023-10-16	5.690	5.860	5.680	5.830	5.830	6,740,900
2023-10-13	5.780	5.800	5.650	5.670	5.670	5,327,940
2023-10-12	5.860	5.860	5.780	5.820	5.820	3,176,380
2023-10-11	5.870	5.890	5.800	5.830	5.830	2,992,300
2023-10-10	5.930	5.980	5.850	5.870	5.870	3,333,280
2023-10-09	6.050	6.070	5.890	5.910	5.910	5,188,000
2023-09-28	5.960	6.070	5.930	6.040	6.040	3,722,440
2023-09-27	5.900	5.970	5.900	5.930	5.930	2,917,940
2023-09-26	5.920	5.960	5.890	5.910	5.910	2,079,840
2023-09-25	5.980	6.060	5.890	5.930	5.930	3,421,600
2023-09-22	5.870	6.000	5.860	5.980	5.980	4,326,200
2023-09-21	6.040	6.080	5.880	5.890	5.890	4,845,160
2023-09-20	6.010	6.150	5.950	6.080	6.080	5,665,780
2023-09-19	6.130	6.130	6.000	6.010	6.010	6,377,500
2023-09-18	5.820	6.160	5.810	6.130	6.130	10,246,820
2023-09-15	5.760	5.900	5.740	5.880	5.880	5,230,000
2023-09-14	5.770	5.800	5.700	5.750	5.750	4,000,760
2023-09-13	5.830	5.860	5.720	5.770	5.770	4,178,200
2023-09-12	5.970	5.970	5.820	5.820	5.820	5,821,140
2023-09-11	5.900	5.980	5.830	5.960	5.960	4,665,800
2023-09-08	5.910	5.960	5.870	5.890	5.890	5,126,980
2023-09-07	5.960	5.980	5.890	5.910	5.910	6,368,940
2023-09-06	6.080	6.100	5.950	5.960	5.960	9,486,960
2023-09-05	6.280	6.340	6.080	6.100	6.100	12,738,540
2023-09-04	6.080	6.500	6.040	6.350	6.350	20,122,860
2023-09-01	5.970	6.060	5.920	6.040	6.040	4,703,800
2023-08-31	6.080	6.110	5.930	5.970	5.970	5,186,540
2023-08-30	6.170	6.230	6.090	6.100	6.100	4,905,780
2023-08-29	6.040	6.200	6.020	6.160	6.160	6,190,880
2023-08-28	6.300	6.300	6.050	6.080	6.080	8,334,700
2023-08-25	6.010	6.070	5.890	5.970	5.970	6,668,680
2023-08-24	6.050	6.110	5.970	5.980	5.980	5,480,700
2023-08-23	6.160	6.160	5.980	6.110	6.110	7,118,820
2023-08-22	6.140	6.210	6.050	6.150	6.150	7,851,820
2023-08-21	6.130	6.240	6.100	6.140	6.140	7,328,800
2023-08-18	6.220	6.260	6.080	6.090	6.090	9,968,140
2023-08-17	6.310	6.360	6.190	6.270	6.270	13,628,948
2023-08-16	6.270	6.590	6.160	6.290	6.290	21,702,900
2023-08-15	6.210	6.310	6.150	6.260	6.260	9,804,580
2023-08-14	6.050	6.210	6.050	6.190	6.190	9,294,340
2023-08-11	6.230	6.250	6.090	6.090	6.090	7,257,300
2023-08-10	6.140	6.220	6.130	6.200	6.200	9,352,800
2023-08-09	6.250	6.270	6.130	6.160	6.160	9,685,439
2023-08-08	6.400	6.400	6.220	6.230	6.230	12,811,880
2023-08-07	6.530	6.530	6.340	6.380	6.380	18,669,301
2023-08-04	6.700	6.750	6.490	6.570	6.570	26,195,793
2023-08-03	6.770	6.790	6.530	6.730	6.730	33,444,627
2023-08-02	6.840	7.070	6.700	6.950	6.950	41,274,510
2023-08-01	7.370	7.890	6.810	6.980	6.980	70,225,005
2023-07-31	7.370	7.370	6.780	7.370	7.370	53,785,402
2023-07-28	6.090	6.700	6.040	6.700	6.700	8,183,357

← NewerPage 13 of 21 · 1,212 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.