Zhejiang Red Dragonfly Footwear Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.120	6.160	6.070	6.090	6.090	5,071,420
2023-07-26	6.130	6.180	6.050	6.150	6.150	7,354,600
2023-07-25	6.150	6.210	6.080	6.140	6.140	8,410,560
2023-07-24	6.020	6.240	5.970	6.180	6.180	10,116,740
2023-07-21	6.140	6.270	6.040	6.070	6.070	10,844,380
2023-07-20	6.020	6.150	5.930	6.110	6.110	10,187,320
2023-07-19	5.930	6.030	5.930	6.020	6.020	3,318,441
2023-07-18	5.950	5.990	5.870	5.960	5.960	2,884,561
2023-07-17	5.930	5.950	5.860	5.940	5.940	3,143,420
2023-07-14	5.960	6.090	5.890	5.980	5.980	3,618,880
2023-07-13	5.950	6.010	5.890	5.970	5.970	3,936,760
2023-07-12	6.030	6.060	5.900	5.920	5.920	3,812,580
2023-07-11	5.960	6.070	5.950	6.050	6.050	4,951,482
2023-07-10	6.100	6.170	5.980	6.000	6.000	7,307,540
2023-07-07	6.000	6.020	5.930	5.960	5.960	5,461,900
2023-07-06	6.330	6.400	6.280	6.330	5.980	5,318,320
2023-07-05	6.400	6.430	6.280	6.330	5.980	5,881,300
2023-07-04	6.400	6.450	6.270	6.340	5.989	7,668,460
2023-07-03	6.340	6.480	6.200	6.430	6.075	8,988,380
2023-06-30	6.160	6.350	6.150	6.340	5.989	9,372,880
2023-06-29	5.880	6.240	5.860	6.170	5.829	10,184,960
2023-06-28	5.850	5.900	5.740	5.870	5.545	4,111,800
2023-06-27	5.610	5.890	5.610	5.860	5.536	6,752,720
2023-06-26	5.640	5.720	5.570	5.590	5.281	3,781,940
2023-06-21	5.740	5.790	5.650	5.650	5.338	3,895,800
2023-06-20	5.840	5.870	5.740	5.740	5.423	4,335,389
2023-06-19	6.000	6.000	5.820	5.840	5.517	7,284,600
2023-06-16	5.990	6.100	5.940	6.010	5.678	6,260,060
2023-06-15	6.070	6.110	5.970	5.980	5.649	6,265,600
2023-06-14	6.140	6.150	6.050	6.110	5.772	5,377,560
2023-06-13	6.100	6.220	6.090	6.140	5.801	7,065,000
2023-06-12	6.100	6.120	6.000	6.100	5.763	6,815,617
2023-06-09	6.100	6.220	6.000	6.090	5.753	8,629,100
2023-06-08	6.110	6.110	6.000	6.030	5.697	4,605,900
2023-06-07	5.940	6.100	5.920	6.080	5.744	6,878,473
2023-06-06	6.090	6.100	5.930	5.950	5.621	7,147,720
2023-06-05	5.980	6.130	5.930	6.120	5.782	8,919,820
2023-06-02	6.050	6.090	5.930	5.980	5.649	6,915,060
2023-06-01	5.910	6.080	5.870	6.050	5.716	11,051,920
2023-05-31	5.840	5.970	5.790	5.930	5.602	9,936,900
2023-05-30	5.860	5.860	5.690	5.840	5.517	5,320,540
2023-05-29	5.870	5.930	5.780	5.850	5.527	6,561,160
2023-05-26	5.920	5.920	5.770	5.870	5.545	6,177,230
2023-05-25	5.850	5.930	5.770	5.900	5.574	8,534,290
2023-05-24	5.850	5.940	5.820	5.850	5.527	7,164,540
2023-05-23	6.010	6.050	5.870	5.890	5.564	10,713,860
2023-05-22	6.030	6.100	5.970	6.060	5.725	13,304,665
2023-05-19	6.170	6.240	6.000	6.080	5.744	15,516,237
2023-05-18	6.260	6.280	6.070	6.100	5.763	15,355,707
2023-05-17	5.940	6.230	5.940	6.170	5.829	28,770,997
2023-05-16	6.660	6.740	6.290	6.290	5.942	37,769,278
2023-05-15	7.260	7.760	6.690	6.990	6.604	61,138,836
2023-05-12	7.430	7.430	7.430	7.430	7.019	7,900,121
2023-05-11	6.450	6.750	6.320	6.750	6.377	19,148,865
2023-05-10	6.130	6.180	5.940	6.140	5.801	12,293,640
2023-05-09	6.090	6.390	6.030	6.210	5.867	16,859,166
2023-05-08	5.980	6.260	5.910	6.230	5.886	22,008,560
2023-05-05	5.730	6.030	5.660	5.930	5.602	21,649,186
2023-05-04	5.410	5.890	5.410	5.720	5.404	24,659,174
2023-04-28	5.180	5.370	5.180	5.350	5.054	3,213,120

← NewerPage 14 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.