Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.860 | 4.960 | 4.840 | 4.960 | 4.686 | 2,062,660 |
| 2022-10-31 | 4.830 | 4.890 | 4.810 | 4.860 | 4.591 | 2,264,220 |
| 2022-10-28 | 5.090 | 5.100 | 4.810 | 4.840 | 4.572 | 3,401,640 |
| 2022-10-27 | 5.080 | 5.120 | 5.050 | 5.070 | 4.790 | 1,619,060 |
| 2022-10-26 | 5.050 | 5.130 | 5.050 | 5.070 | 4.790 | 1,859,800 |
| 2022-10-25 | 5.080 | 5.140 | 4.970 | 5.050 | 4.771 | 1,845,520 |
| 2022-10-24 | 5.190 | 5.200 | 5.070 | 5.090 | 4.809 | 1,715,900 |
| 2022-10-21 | 5.200 | 5.250 | 5.130 | 5.160 | 4.875 | 1,888,120 |
| 2022-10-20 | 5.180 | 5.270 | 5.180 | 5.220 | 4.931 | 1,285,400 |
| 2022-10-19 | 5.240 | 5.310 | 5.210 | 5.210 | 4.922 | 1,446,320 |
| 2022-10-18 | 5.300 | 5.320 | 5.240 | 5.270 | 4.979 | 1,132,700 |
| 2022-10-17 | 5.240 | 5.310 | 5.200 | 5.290 | 4.998 | 1,484,943 |
| 2022-10-14 | 5.210 | 5.330 | 5.170 | 5.240 | 4.950 | 2,490,420 |
| 2022-10-13 | 5.170 | 5.220 | 5.100 | 5.170 | 4.884 | 1,543,600 |
| 2022-10-12 | 5.080 | 5.180 | 5.020 | 5.180 | 4.894 | 1,762,620 |
| 2022-10-11 | 5.130 | 5.130 | 4.950 | 5.040 | 4.761 | 1,597,840 |
| 2022-10-10 | 5.190 | 5.210 | 5.040 | 5.060 | 4.780 | 1,266,280 |
| 2022-09-30 | 5.140 | 5.220 | 5.080 | 5.140 | 4.856 | 1,694,911 |
| 2022-09-29 | 5.330 | 5.370 | 5.100 | 5.150 | 4.865 | 2,706,011 |
| 2022-09-28 | 5.390 | 5.390 | 5.280 | 5.280 | 4.988 | 2,087,960 |
| 2022-09-27 | 5.150 | 5.360 | 5.150 | 5.350 | 5.054 | 2,278,280 |
| 2022-09-26 | 5.260 | 5.280 | 5.120 | 5.150 | 4.865 | 2,272,268 |
| 2022-09-23 | 5.430 | 5.450 | 5.250 | 5.260 | 4.969 | 1,903,866 |
| 2022-09-22 | 5.450 | 5.540 | 5.390 | 5.400 | 5.101 | 2,109,820 |
| 2022-09-21 | 5.560 | 5.560 | 5.430 | 5.500 | 5.196 | 1,353,440 |
| 2022-09-20 | 5.460 | 5.540 | 5.430 | 5.520 | 5.215 | 2,000,660 |
| 2022-09-19 | 5.550 | 5.550 | 5.320 | 5.400 | 5.101 | 3,334,066 |
| 2022-09-16 | 5.800 | 5.800 | 5.510 | 5.510 | 5.205 | 2,999,180 |
| 2022-09-15 | 5.800 | 5.920 | 5.670 | 5.790 | 5.470 | 3,393,800 |
| 2022-09-14 | 5.730 | 5.850 | 5.700 | 5.760 | 5.442 | 2,322,580 |
| 2022-09-13 | 5.790 | 5.840 | 5.760 | 5.800 | 5.479 | 2,218,380 |
| 2022-09-09 | 5.770 | 5.840 | 5.720 | 5.760 | 5.442 | 3,511,640 |
| 2022-09-08 | 5.690 | 5.850 | 5.590 | 5.760 | 5.442 | 5,192,560 |
| 2022-09-07 | 5.670 | 5.700 | 5.610 | 5.670 | 5.357 | 2,545,020 |
| 2022-09-06 | 5.700 | 5.770 | 5.650 | 5.670 | 5.357 | 3,092,660 |
| 2022-09-05 | 5.740 | 5.750 | 5.640 | 5.710 | 5.394 | 3,570,060 |
| 2022-09-02 | 5.600 | 5.760 | 5.600 | 5.700 | 5.385 | 4,829,460 |
| 2022-09-01 | 5.460 | 5.870 | 5.460 | 5.590 | 5.281 | 6,479,980 |
| 2022-08-31 | 5.640 | 5.640 | 5.460 | 5.470 | 5.168 | 2,249,520 |
| 2022-08-30 | 5.560 | 5.650 | 5.530 | 5.640 | 5.328 | 2,465,680 |
| 2022-08-29 | 5.420 | 5.570 | 5.370 | 5.560 | 5.253 | 2,481,246 |
| 2022-08-26 | 5.490 | 5.520 | 5.440 | 5.440 | 5.139 | 2,076,906 |
| 2022-08-25 | 5.500 | 5.540 | 5.410 | 5.490 | 5.186 | 2,364,386 |
| 2022-08-24 | 5.580 | 5.620 | 5.470 | 5.530 | 5.224 | 2,869,760 |
| 2022-08-23 | 5.500 | 5.600 | 5.450 | 5.600 | 5.290 | 3,308,700 |
| 2022-08-22 | 5.500 | 5.510 | 5.430 | 5.480 | 5.177 | 2,830,080 |
| 2022-08-19 | 5.510 | 5.560 | 5.440 | 5.470 | 5.168 | 1,953,000 |
| 2022-08-18 | 5.570 | 5.570 | 5.480 | 5.490 | 5.186 | 1,686,060 |
| 2022-08-17 | 5.580 | 5.610 | 5.470 | 5.570 | 5.262 | 1,803,140 |
| 2022-08-16 | 5.620 | 5.650 | 5.500 | 5.570 | 5.262 | 2,162,960 |
| 2022-08-15 | 5.600 | 5.650 | 5.560 | 5.610 | 5.300 | 2,497,960 |
| 2022-08-12 | 5.690 | 5.690 | 5.560 | 5.600 | 5.290 | 3,439,220 |
| 2022-08-11 | 5.560 | 5.600 | 5.540 | 5.580 | 5.272 | 2,409,785 |
| 2022-08-10 | 5.530 | 5.560 | 5.430 | 5.550 | 5.243 | 2,215,740 |
| 2022-08-09 | 5.510 | 5.530 | 5.460 | 5.510 | 5.205 | 1,686,460 |
| 2022-08-08 | 5.410 | 5.510 | 5.390 | 5.500 | 5.196 | 2,218,820 |
| 2022-08-05 | 5.340 | 5.430 | 5.320 | 5.420 | 5.120 | 2,141,713 |
| 2022-08-04 | 5.240 | 5.340 | 5.220 | 5.340 | 5.045 | 2,001,930 |
| 2022-08-03 | 5.280 | 5.360 | 5.160 | 5.180 | 4.894 | 2,554,140 |
| 2022-08-02 | 5.490 | 5.500 | 5.180 | 5.250 | 4.960 | 3,415,391 |
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.