Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.480 | 5.550 | 5.430 | 5.500 | 5.196 | 2,767,780 |
| 2022-07-29 | 5.450 | 5.500 | 5.390 | 5.460 | 5.158 | 3,058,296 |
| 2022-07-28 | 5.440 | 5.490 | 5.410 | 5.420 | 5.120 | 1,824,760 |
| 2022-07-27 | 5.410 | 5.460 | 5.410 | 5.460 | 5.158 | 1,464,200 |
| 2022-07-26 | 5.440 | 5.460 | 5.370 | 5.440 | 5.139 | 1,776,940 |
| 2022-07-25 | 5.440 | 5.490 | 5.380 | 5.450 | 5.149 | 2,175,980 |
| 2022-07-22 | 5.400 | 5.480 | 5.370 | 5.450 | 5.149 | 2,550,740 |
| 2022-07-21 | 5.420 | 5.470 | 5.380 | 5.400 | 5.101 | 2,566,760 |
| 2022-07-20 | 5.330 | 5.420 | 5.320 | 5.420 | 5.120 | 2,562,660 |
| 2022-07-19 | 5.310 | 5.360 | 5.250 | 5.340 | 5.045 | 2,308,300 |
| 2022-07-18 | 5.110 | 5.320 | 5.090 | 5.290 | 4.998 | 4,228,460 |
| 2022-07-15 | 5.200 | 5.220 | 5.080 | 5.090 | 4.809 | 3,640,488 |
| 2022-07-14 | 5.320 | 5.320 | 5.200 | 5.210 | 4.922 | 2,472,200 |
| 2022-07-13 | 5.210 | 5.310 | 5.190 | 5.300 | 5.007 | 2,295,780 |
| 2022-07-12 | 5.260 | 5.270 | 5.200 | 5.210 | 4.922 | 2,699,240 |
| 2022-07-11 | 5.320 | 5.350 | 5.240 | 5.280 | 4.988 | 2,729,640 |
| 2022-07-08 | 5.330 | 5.380 | 5.310 | 5.340 | 5.045 | 1,984,640 |
| 2022-07-07 | 5.340 | 5.420 | 5.300 | 5.330 | 5.035 | 2,936,560 |
| 2022-07-06 | 5.320 | 5.380 | 5.250 | 5.370 | 5.073 | 3,197,894 |
| 2022-07-05 | 5.400 | 5.460 | 5.290 | 5.320 | 5.026 | 4,835,608 |
| 2022-07-04 | 5.590 | 5.670 | 5.540 | 5.630 | 5.080 | 5,847,440 |
| 2022-07-01 | 5.700 | 5.730 | 5.530 | 5.570 | 5.026 | 8,035,174 |
| 2022-06-30 | 5.780 | 5.850 | 5.660 | 5.700 | 5.143 | 4,754,411 |
| 2022-06-29 | 5.840 | 5.950 | 5.740 | 5.780 | 5.215 | 5,410,144 |
| 2022-06-28 | 5.900 | 5.940 | 5.750 | 5.780 | 5.215 | 5,861,440 |
| 2022-06-27 | 5.650 | 6.020 | 5.610 | 5.890 | 5.315 | 10,991,790 |
| 2022-06-24 | 5.460 | 5.610 | 5.450 | 5.580 | 5.035 | 5,446,500 |
| 2022-06-23 | 5.330 | 5.480 | 5.290 | 5.460 | 4.927 | 5,558,900 |
| 2022-06-22 | 5.370 | 5.450 | 5.290 | 5.290 | 4.773 | 5,266,834 |
| 2022-06-21 | 5.320 | 5.380 | 5.300 | 5.380 | 4.854 | 4,157,634 |
| 2022-06-20 | 5.290 | 5.350 | 5.260 | 5.320 | 4.800 | 2,142,280 |
| 2022-06-17 | 5.360 | 5.360 | 5.250 | 5.290 | 4.773 | 3,104,720 |
| 2022-06-16 | 5.320 | 5.380 | 5.310 | 5.370 | 4.845 | 2,916,780 |
| 2022-06-15 | 5.320 | 5.380 | 5.290 | 5.310 | 4.791 | 4,241,170 |
| 2022-06-14 | 5.260 | 5.300 | 5.150 | 5.290 | 4.773 | 3,454,810 |
| 2022-06-13 | 5.260 | 5.350 | 5.230 | 5.280 | 4.764 | 2,344,040 |
| 2022-06-10 | 5.280 | 5.320 | 5.230 | 5.310 | 4.791 | 2,216,400 |
| 2022-06-09 | 5.320 | 5.350 | 5.240 | 5.280 | 4.764 | 2,654,870 |
| 2022-06-08 | 5.350 | 5.370 | 5.260 | 5.340 | 4.818 | 4,183,200 |
| 2022-06-07 | 5.370 | 5.400 | 5.300 | 5.340 | 4.818 | 2,329,240 |
| 2022-06-06 | 5.360 | 5.380 | 5.320 | 5.370 | 4.845 | 3,371,360 |
| 2022-06-02 | 5.340 | 5.350 | 5.270 | 5.340 | 4.818 | 2,287,660 |
| 2022-06-01 | 5.330 | 5.380 | 5.280 | 5.340 | 4.818 | 2,898,400 |
| 2022-05-31 | 5.340 | 5.340 | 5.240 | 5.330 | 4.809 | 3,139,400 |
| 2022-05-30 | 5.290 | 5.330 | 5.250 | 5.300 | 4.782 | 2,971,780 |
| 2022-05-27 | 5.310 | 5.360 | 5.230 | 5.280 | 4.764 | 3,431,560 |
| 2022-05-26 | 5.320 | 5.340 | 5.200 | 5.330 | 4.809 | 2,839,140 |
| 2022-05-25 | 5.110 | 5.300 | 5.110 | 5.290 | 4.773 | 3,577,700 |
| 2022-05-24 | 5.330 | 5.350 | 5.130 | 5.130 | 4.629 | 4,398,500 |
| 2022-05-23 | 5.260 | 5.340 | 5.250 | 5.340 | 4.818 | 3,721,080 |
| 2022-05-20 | 5.240 | 5.290 | 5.200 | 5.250 | 4.737 | 3,630,620 |
| 2022-05-19 | 5.180 | 5.250 | 5.170 | 5.220 | 4.710 | 3,720,620 |
| 2022-05-18 | 5.130 | 5.300 | 5.120 | 5.250 | 4.737 | 5,068,820 |
| 2022-05-17 | 5.200 | 5.250 | 5.130 | 5.150 | 4.647 | 3,895,800 |
| 2022-05-16 | 5.200 | 5.250 | 5.160 | 5.220 | 4.710 | 3,798,720 |
| 2022-05-13 | 5.180 | 5.330 | 5.170 | 5.220 | 4.710 | 4,801,460 |
| 2022-05-12 | 5.050 | 5.220 | 5.010 | 5.210 | 4.701 | 6,836,700 |
| 2022-05-11 | 5.100 | 5.200 | 5.080 | 5.080 | 4.584 | 6,443,800 |
| 2022-05-10 | 5.090 | 5.150 | 5.030 | 5.130 | 4.629 | 5,693,771 |
| 2022-05-09 | 5.010 | 5.160 | 5.000 | 5.110 | 4.611 | 5,261,768 |
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.