Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.010 | 5.230 | 4.970 | 5.060 | 4.566 | 8,104,231 |
| 2022-05-05 | 5.050 | 5.260 | 4.900 | 5.100 | 4.602 | 8,651,800 |
| 2022-04-29 | 4.940 | 5.130 | 4.940 | 5.080 | 4.584 | 11,416,952 |
| 2022-04-28 | 5.010 | 5.110 | 4.860 | 4.960 | 4.475 | 11,848,438 |
| 2022-04-27 | 5.060 | 5.110 | 5.000 | 5.000 | 4.512 | 17,534,902 |
| 2022-04-26 | 5.550 | 5.770 | 5.550 | 5.550 | 5.008 | 24,135,895 |
| 2022-04-25 | 6.800 | 7.040 | 6.150 | 6.170 | 5.567 | 45,246,060 |
| 2022-04-22 | 5.990 | 6.400 | 5.900 | 6.400 | 5.775 | 9,235,911 |
| 2022-04-21 | 5.940 | 6.140 | 5.810 | 5.820 | 5.251 | 4,485,880 |
| 2022-04-20 | 5.970 | 5.990 | 5.840 | 5.910 | 5.333 | 2,331,500 |
| 2022-04-19 | 5.940 | 5.980 | 5.880 | 5.980 | 5.396 | 2,579,940 |
| 2022-04-18 | 5.700 | 5.950 | 5.650 | 5.950 | 5.369 | 3,974,089 |
| 2022-04-15 | 5.870 | 5.870 | 5.700 | 5.710 | 5.152 | 2,209,600 |
| 2022-04-14 | 5.850 | 5.930 | 5.830 | 5.850 | 5.279 | 1,987,120 |
| 2022-04-13 | 5.820 | 5.980 | 5.800 | 5.850 | 5.279 | 2,879,600 |
| 2022-04-12 | 5.670 | 5.860 | 5.620 | 5.850 | 5.279 | 2,318,060 |
| 2022-04-11 | 5.710 | 5.800 | 5.650 | 5.680 | 5.125 | 1,879,920 |
| 2022-04-08 | 5.760 | 5.790 | 5.670 | 5.740 | 5.179 | 1,553,360 |
| 2022-04-07 | 5.880 | 5.880 | 5.740 | 5.760 | 5.197 | 1,499,600 |
| 2022-04-06 | 5.680 | 5.880 | 5.640 | 5.850 | 5.279 | 3,110,242 |
| 2022-04-01 | 5.640 | 5.700 | 5.610 | 5.690 | 5.134 | 1,597,292 |
| 2022-03-31 | 5.660 | 5.730 | 5.640 | 5.680 | 5.125 | 1,676,040 |
| 2022-03-30 | 5.600 | 5.700 | 5.600 | 5.650 | 5.098 | 1,413,640 |
| 2022-03-29 | 5.680 | 5.700 | 5.590 | 5.610 | 5.062 | 1,620,940 |
| 2022-03-28 | 5.640 | 5.730 | 5.560 | 5.670 | 5.116 | 1,782,094 |
| 2022-03-25 | 5.590 | 5.700 | 5.540 | 5.670 | 5.116 | 2,896,122 |
| 2022-03-24 | 5.660 | 5.660 | 5.550 | 5.570 | 5.026 | 1,287,880 |
| 2022-03-23 | 5.700 | 5.720 | 5.620 | 5.640 | 5.089 | 1,147,880 |
| 2022-03-22 | 5.660 | 5.730 | 5.610 | 5.680 | 5.125 | 1,552,420 |
| 2022-03-21 | 5.660 | 5.710 | 5.630 | 5.670 | 5.116 | 1,642,340 |
| 2022-03-18 | 5.500 | 5.680 | 5.490 | 5.670 | 5.116 | 2,097,580 |
| 2022-03-17 | 5.510 | 5.620 | 5.500 | 5.530 | 4.990 | 1,941,460 |
| 2022-03-16 | 5.430 | 5.560 | 5.330 | 5.500 | 4.963 | 2,565,374 |
| 2022-03-15 | 5.660 | 5.680 | 5.310 | 5.360 | 4.836 | 3,573,020 |
| 2022-03-14 | 5.780 | 5.800 | 5.620 | 5.640 | 5.089 | 2,199,201 |
| 2022-03-11 | 5.730 | 5.830 | 5.620 | 5.800 | 5.233 | 2,042,120 |
| 2022-03-10 | 5.770 | 5.820 | 5.700 | 5.780 | 5.215 | 1,703,400 |
| 2022-03-09 | 5.800 | 5.880 | 5.490 | 5.680 | 5.125 | 3,302,750 |
| 2022-03-08 | 6.010 | 6.060 | 5.800 | 5.820 | 5.251 | 2,904,680 |
| 2022-03-07 | 6.000 | 6.060 | 5.950 | 5.980 | 5.396 | 1,951,960 |
| 2022-03-04 | 6.080 | 6.110 | 5.990 | 6.020 | 5.432 | 2,123,640 |
| 2022-03-03 | 6.100 | 6.140 | 6.070 | 6.110 | 5.513 | 2,527,740 |
| 2022-03-02 | 6.040 | 6.100 | 6.020 | 6.070 | 5.477 | 2,966,800 |
| 2022-03-01 | 5.960 | 6.080 | 5.950 | 6.040 | 5.450 | 2,552,005 |
| 2022-02-28 | 6.040 | 6.050 | 5.870 | 5.950 | 5.369 | 2,107,620 |
| 2022-02-25 | 5.910 | 6.050 | 5.910 | 5.990 | 5.405 | 2,375,380 |
| 2022-02-24 | 6.020 | 6.060 | 5.840 | 5.910 | 5.333 | 3,263,820 |
| 2022-02-23 | 6.000 | 6.050 | 5.950 | 6.020 | 5.432 | 1,756,060 |
| 2022-02-22 | 6.020 | 6.020 | 5.920 | 5.980 | 5.396 | 2,379,960 |
| 2022-02-21 | 5.990 | 6.040 | 5.930 | 6.010 | 5.423 | 1,797,740 |
| 2022-02-18 | 5.810 | 6.000 | 5.780 | 5.970 | 5.387 | 3,581,665 |
| 2022-02-17 | 5.890 | 6.150 | 5.850 | 6.000 | 5.414 | 5,348,799 |
| 2022-02-16 | 5.770 | 5.880 | 5.770 | 5.880 | 5.306 | 1,950,968 |
| 2022-02-15 | 5.800 | 5.830 | 5.740 | 5.770 | 5.206 | 1,588,540 |
| 2022-02-14 | 5.690 | 5.830 | 5.680 | 5.760 | 5.197 | 1,508,840 |
| 2022-02-11 | 5.770 | 5.820 | 5.720 | 5.730 | 5.170 | 1,664,482 |
| 2022-02-10 | 5.830 | 5.830 | 5.780 | 5.810 | 5.242 | 1,407,488 |
| 2022-02-09 | 5.750 | 5.850 | 5.740 | 5.810 | 5.242 | 1,946,200 |
| 2022-02-08 | 5.620 | 5.780 | 5.590 | 5.760 | 5.197 | 2,366,080 |
| 2022-02-07 | 5.620 | 5.680 | 5.530 | 5.630 | 5.080 | 2,452,660 |
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.