Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.240 | 5.280 | 5.210 | 5.270 | 4.979 | 3,029,349 |
| 2023-01-31 | 5.220 | 5.230 | 5.170 | 5.220 | 4.931 | 2,547,400 |
| 2023-01-30 | 5.180 | 5.230 | 5.180 | 5.220 | 4.931 | 3,395,130 |
| 2023-01-20 | 5.180 | 5.190 | 5.140 | 5.190 | 4.903 | 1,967,330 |
| 2023-01-19 | 5.140 | 5.170 | 5.100 | 5.160 | 4.875 | 2,547,680 |
| 2023-01-18 | 5.090 | 5.160 | 5.080 | 5.140 | 4.856 | 2,275,400 |
| 2023-01-17 | 5.100 | 5.140 | 5.070 | 5.090 | 4.809 | 2,577,200 |
| 2023-01-16 | 5.050 | 5.120 | 5.040 | 5.110 | 4.828 | 2,607,040 |
| 2023-01-13 | 5.030 | 5.070 | 5.000 | 5.070 | 4.790 | 1,853,620 |
| 2023-01-12 | 5.040 | 5.050 | 4.980 | 5.010 | 4.733 | 1,983,500 |
| 2023-01-11 | 5.070 | 5.080 | 5.010 | 5.020 | 4.742 | 2,002,466 |
| 2023-01-10 | 5.140 | 5.140 | 5.050 | 5.070 | 4.790 | 2,466,384 |
| 2023-01-09 | 5.100 | 5.160 | 5.100 | 5.140 | 4.856 | 2,964,528 |
| 2023-01-06 | 5.170 | 5.170 | 5.080 | 5.080 | 4.799 | 3,491,129 |
| 2023-01-05 | 5.230 | 5.250 | 5.150 | 5.170 | 4.884 | 2,794,707 |
| 2023-01-04 | 5.170 | 5.250 | 5.150 | 5.230 | 4.941 | 2,264,540 |
| 2023-01-03 | 5.140 | 5.210 | 5.120 | 5.180 | 4.894 | 2,835,860 |
| 2022-12-30 | 5.070 | 5.140 | 5.060 | 5.120 | 4.837 | 1,742,160 |
| 2022-12-29 | 5.110 | 5.140 | 5.050 | 5.060 | 4.780 | 2,135,611 |
| 2022-12-28 | 5.210 | 5.230 | 5.090 | 5.110 | 4.828 | 2,443,740 |
| 2022-12-27 | 5.220 | 5.250 | 5.140 | 5.210 | 4.922 | 2,299,360 |
| 2022-12-26 | 5.210 | 5.260 | 5.170 | 5.190 | 4.903 | 2,252,300 |
| 2022-12-23 | 5.310 | 5.320 | 5.180 | 5.190 | 4.903 | 2,530,920 |
| 2022-12-22 | 5.400 | 5.480 | 5.290 | 5.330 | 5.035 | 2,756,400 |
| 2022-12-21 | 5.330 | 5.420 | 5.310 | 5.360 | 5.064 | 1,631,020 |
| 2022-12-20 | 5.290 | 5.410 | 5.260 | 5.380 | 5.083 | 2,158,460 |
| 2022-12-19 | 5.460 | 5.560 | 5.290 | 5.320 | 5.026 | 2,748,750 |
| 2022-12-16 | 5.450 | 5.550 | 5.400 | 5.480 | 5.177 | 2,283,440 |
| 2022-12-15 | 5.640 | 5.650 | 5.470 | 5.490 | 5.186 | 2,639,240 |
| 2022-12-14 | 5.550 | 5.630 | 5.500 | 5.570 | 5.262 | 2,932,880 |
| 2022-12-13 | 5.440 | 5.550 | 5.410 | 5.540 | 5.234 | 3,111,180 |
| 2022-12-12 | 5.500 | 5.520 | 5.400 | 5.440 | 5.139 | 2,183,780 |
| 2022-12-09 | 5.550 | 5.560 | 5.470 | 5.520 | 5.215 | 2,178,240 |
| 2022-12-08 | 5.540 | 5.550 | 5.460 | 5.520 | 5.215 | 2,282,880 |
| 2022-12-07 | 5.460 | 5.540 | 5.420 | 5.520 | 5.215 | 3,086,080 |
| 2022-12-06 | 5.460 | 5.550 | 5.420 | 5.450 | 5.149 | 2,587,462 |
| 2022-12-05 | 5.490 | 5.570 | 5.450 | 5.470 | 5.168 | 3,131,160 |
| 2022-12-02 | 5.380 | 5.490 | 5.350 | 5.450 | 5.149 | 4,041,000 |
| 2022-12-01 | 5.400 | 5.410 | 5.340 | 5.350 | 5.054 | 1,994,822 |
| 2022-11-30 | 5.350 | 5.430 | 5.350 | 5.370 | 5.073 | 2,081,060 |
| 2022-11-29 | 5.260 | 5.400 | 5.230 | 5.390 | 5.092 | 3,861,080 |
| 2022-11-28 | 5.250 | 5.250 | 5.120 | 5.220 | 4.931 | 2,253,240 |
| 2022-11-25 | 5.270 | 5.280 | 5.220 | 5.240 | 4.950 | 1,861,240 |
| 2022-11-24 | 5.210 | 5.280 | 5.210 | 5.270 | 4.979 | 2,015,840 |
| 2022-11-23 | 5.270 | 5.290 | 5.190 | 5.200 | 4.913 | 2,083,550 |
| 2022-11-22 | 5.320 | 5.400 | 5.230 | 5.270 | 4.979 | 2,512,820 |
| 2022-11-21 | 5.320 | 5.350 | 5.270 | 5.320 | 5.026 | 2,563,900 |
| 2022-11-18 | 5.380 | 5.460 | 5.310 | 5.320 | 5.026 | 6,373,480 |
| 2022-11-17 | 5.270 | 5.420 | 5.240 | 5.400 | 5.101 | 5,317,780 |
| 2022-11-16 | 5.260 | 5.290 | 5.220 | 5.270 | 4.979 | 2,256,540 |
| 2022-11-15 | 5.250 | 5.300 | 5.210 | 5.260 | 4.969 | 2,303,520 |
| 2022-11-14 | 5.200 | 5.280 | 5.180 | 5.250 | 4.960 | 2,048,740 |
| 2022-11-11 | 5.200 | 5.310 | 5.170 | 5.240 | 4.950 | 3,470,120 |
| 2022-11-10 | 5.130 | 5.180 | 5.060 | 5.160 | 4.875 | 1,655,120 |
| 2022-11-09 | 5.120 | 5.160 | 5.090 | 5.130 | 4.846 | 1,581,326 |
| 2022-11-08 | 5.110 | 5.180 | 5.080 | 5.130 | 4.846 | 3,611,091 |
| 2022-11-07 | 5.030 | 5.130 | 5.010 | 5.110 | 4.828 | 3,740,485 |
| 2022-11-04 | 4.980 | 5.040 | 4.940 | 5.040 | 4.761 | 2,460,550 |
| 2022-11-03 | 4.990 | 5.000 | 4.870 | 4.970 | 4.695 | 2,020,000 |
| 2022-11-02 | 4.960 | 5.010 | 4.940 | 4.990 | 4.714 | 2,059,900 |
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.