Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.160 | 5.240 | 5.140 | 5.180 | 4.894 | 2,079,799 |
| 2023-04-26 | 5.090 | 5.180 | 5.070 | 5.180 | 4.894 | 2,431,899 |
| 2023-04-25 | 5.060 | 5.120 | 5.000 | 5.100 | 4.818 | 1,985,580 |
| 2023-04-24 | 5.060 | 5.120 | 5.000 | 5.080 | 4.799 | 1,744,480 |
| 2023-04-21 | 5.130 | 5.160 | 5.040 | 5.050 | 4.771 | 2,302,080 |
| 2023-04-20 | 5.170 | 5.190 | 5.070 | 5.130 | 4.846 | 2,009,580 |
| 2023-04-19 | 5.180 | 5.220 | 5.160 | 5.190 | 4.903 | 1,784,469 |
| 2023-04-18 | 5.220 | 5.230 | 5.160 | 5.170 | 4.884 | 1,369,400 |
| 2023-04-17 | 5.190 | 5.230 | 5.170 | 5.220 | 4.931 | 1,424,489 |
| 2023-04-14 | 5.260 | 5.270 | 5.190 | 5.210 | 4.922 | 1,581,800 |
| 2023-04-13 | 5.260 | 5.290 | 5.240 | 5.260 | 4.969 | 1,638,100 |
| 2023-04-12 | 5.220 | 5.270 | 5.200 | 5.260 | 4.969 | 2,127,740 |
| 2023-04-11 | 5.190 | 5.240 | 5.140 | 5.210 | 4.922 | 1,829,020 |
| 2023-04-10 | 5.220 | 5.230 | 5.140 | 5.180 | 4.894 | 3,017,760 |
| 2023-04-07 | 5.250 | 5.250 | 5.200 | 5.230 | 4.941 | 2,093,126 |
| 2023-04-06 | 5.320 | 5.330 | 5.200 | 5.250 | 4.960 | 2,085,420 |
| 2023-04-04 | 5.410 | 5.470 | 5.300 | 5.330 | 5.035 | 2,576,520 |
| 2023-04-03 | 5.410 | 5.420 | 5.360 | 5.400 | 5.101 | 1,737,020 |
| 2023-03-31 | 5.350 | 5.410 | 5.310 | 5.380 | 5.083 | 1,815,000 |
| 2023-03-30 | 5.380 | 5.390 | 5.280 | 5.330 | 5.035 | 2,001,500 |
| 2023-03-29 | 5.420 | 5.420 | 5.330 | 5.360 | 5.064 | 1,749,900 |
| 2023-03-28 | 5.450 | 5.460 | 5.380 | 5.400 | 5.101 | 1,618,980 |
| 2023-03-27 | 5.530 | 5.530 | 5.380 | 5.430 | 5.130 | 2,667,740 |
| 2023-03-24 | 5.530 | 5.550 | 5.480 | 5.520 | 5.215 | 1,889,500 |
| 2023-03-23 | 5.600 | 5.600 | 5.470 | 5.520 | 5.215 | 2,699,660 |
| 2023-03-22 | 5.450 | 5.590 | 5.420 | 5.560 | 5.253 | 4,212,292 |
| 2023-03-21 | 5.420 | 5.460 | 5.370 | 5.450 | 5.149 | 1,331,220 |
| 2023-03-20 | 5.470 | 5.490 | 5.360 | 5.370 | 5.073 | 2,314,571 |
| 2023-03-17 | 5.440 | 5.510 | 5.440 | 5.470 | 5.168 | 1,764,960 |
| 2023-03-16 | 5.470 | 5.490 | 5.400 | 5.430 | 5.130 | 1,725,800 |
| 2023-03-15 | 5.400 | 5.490 | 5.400 | 5.460 | 5.158 | 2,473,618 |
| 2023-03-14 | 5.470 | 5.480 | 5.340 | 5.380 | 5.083 | 2,556,940 |
| 2023-03-13 | 5.380 | 5.500 | 5.380 | 5.490 | 5.186 | 2,835,040 |
| 2023-03-10 | 5.480 | 5.490 | 5.390 | 5.400 | 5.101 | 2,290,660 |
| 2023-03-09 | 5.550 | 5.550 | 5.470 | 5.510 | 5.205 | 2,013,320 |
| 2023-03-08 | 5.510 | 5.560 | 5.470 | 5.550 | 5.243 | 2,483,672 |
| 2023-03-07 | 5.670 | 5.680 | 5.490 | 5.500 | 5.196 | 3,628,972 |
| 2023-03-06 | 5.680 | 5.710 | 5.610 | 5.630 | 5.319 | 4,024,649 |
| 2023-03-03 | 5.800 | 5.810 | 5.680 | 5.720 | 5.404 | 8,285,065 |
| 2023-03-02 | 5.650 | 5.970 | 5.640 | 5.860 | 5.536 | 10,250,959 |
| 2023-03-01 | 5.730 | 5.730 | 5.620 | 5.660 | 5.347 | 4,082,999 |
| 2023-02-28 | 5.520 | 5.800 | 5.520 | 5.690 | 5.375 | 7,217,360 |
| 2023-02-27 | 5.540 | 5.600 | 5.500 | 5.550 | 5.243 | 3,253,698 |
| 2023-02-24 | 5.530 | 5.550 | 5.450 | 5.540 | 5.234 | 2,340,630 |
| 2023-02-23 | 5.500 | 5.560 | 5.480 | 5.520 | 5.215 | 2,501,460 |
| 2023-02-22 | 5.420 | 5.520 | 5.390 | 5.500 | 5.196 | 2,632,500 |
| 2023-02-21 | 5.480 | 5.480 | 5.400 | 5.440 | 5.139 | 1,871,900 |
| 2023-02-20 | 5.430 | 5.480 | 5.400 | 5.480 | 5.177 | 2,235,651 |
| 2023-02-17 | 5.370 | 5.480 | 5.350 | 5.410 | 5.111 | 3,603,860 |
| 2023-02-16 | 5.420 | 5.490 | 5.330 | 5.380 | 5.083 | 4,268,980 |
| 2023-02-15 | 5.420 | 5.440 | 5.380 | 5.410 | 5.111 | 1,463,400 |
| 2023-02-14 | 5.440 | 5.450 | 5.390 | 5.410 | 5.111 | 1,884,380 |
| 2023-02-13 | 5.410 | 5.450 | 5.370 | 5.430 | 5.130 | 2,901,840 |
| 2023-02-10 | 5.420 | 5.470 | 5.380 | 5.410 | 5.111 | 3,196,765 |
| 2023-02-09 | 5.370 | 5.430 | 5.310 | 5.420 | 5.120 | 4,847,494 |
| 2023-02-08 | 5.300 | 5.450 | 5.270 | 5.340 | 5.045 | 6,110,800 |
| 2023-02-07 | 5.270 | 5.310 | 5.260 | 5.310 | 5.016 | 2,084,480 |
| 2023-02-06 | 5.260 | 5.290 | 5.240 | 5.270 | 4.979 | 1,870,020 |
| 2023-02-03 | 5.330 | 5.330 | 5.220 | 5.270 | 4.979 | 2,480,552 |
| 2023-02-02 | 5.270 | 5.330 | 5.240 | 5.310 | 5.016 | 2,750,720 |
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.