Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.840 | 5.920 | 5.400 | 5.430 | 5.430 | 9,578,400 |
| 2026-07-16 | 5.900 | 6.050 | 5.790 | 5.880 | 5.880 | 6,429,240 |
| 2026-07-15 | 5.860 | 6.060 | 5.850 | 5.940 | 5.940 | 5,687,200 |
| 2026-07-14 | 5.960 | 6.060 | 5.850 | 5.890 | 5.890 | 7,680,560 |
| 2026-07-13 | 5.950 | 6.060 | 5.800 | 6.020 | 6.020 | 9,861,140 |
| 2026-07-10 | 5.950 | 6.160 | 5.850 | 5.950 | 5.950 | 7,731,020 |
| 2026-07-09 | 6.050 | 6.260 | 5.840 | 5.980 | 5.980 | 9,197,300 |
| 2026-07-08 | 6.070 | 6.100 | 5.830 | 6.080 | 6.080 | 6,140,800 |
| 2026-07-07 | 6.040 | 6.110 | 5.800 | 6.070 | 6.070 | 7,812,700 |
| 2026-07-06 | 6.070 | 6.250 | 6.000 | 6.030 | 6.030 | 8,082,440 |
| 2026-07-03 | 5.990 | 6.180 | 5.910 | 6.080 | 6.080 | 10,320,210 |
| 2026-07-02 | 5.750 | 6.050 | 5.750 | 5.980 | 5.980 | 11,749,990 |
| 2026-07-01 | 5.700 | 5.840 | 5.620 | 5.800 | 5.800 | 10,200,280 |
| 2026-06-30 | 5.630 | 5.760 | 5.530 | 5.680 | 5.680 | 9,003,640 |
| 2026-06-29 | 5.760 | 5.840 | 5.600 | 5.690 | 5.690 | 12,326,840 |
| 2026-06-26 | 6.180 | 6.180 | 5.700 | 5.810 | 5.810 | 17,628,240 |
| 2026-06-25 | 6.560 | 6.570 | 6.090 | 6.130 | 6.130 | 16,335,961 |
| 2026-06-24 | 6.590 | 6.920 | 6.360 | 6.400 | 6.400 | 31,498,852 |
| 2026-06-23 | 6.190 | 6.700 | 6.100 | 6.700 | 6.700 | 19,591,711 |
| 2026-06-22 | 6.470 | 6.540 | 5.990 | 6.090 | 6.090 | 13,031,893 |
| 2026-06-18 | 6.800 | 6.800 | 6.500 | 6.540 | 6.540 | 7,102,320 |
| 2026-06-17 | 6.650 | 6.830 | 6.530 | 6.700 | 6.700 | 8,369,640 |
| 2026-06-16 | 6.690 | 6.780 | 6.480 | 6.640 | 6.640 | 8,266,600 |
| 2026-06-15 | 6.890 | 7.010 | 6.620 | 6.690 | 6.690 | 11,008,640 |
| 2026-06-12 | 6.970 | 6.980 | 6.760 | 6.890 | 6.890 | 7,984,600 |
| 2026-06-11 | 6.670 | 6.980 | 6.560 | 6.940 | 6.940 | 9,733,940 |
| 2026-06-10 | 6.900 | 7.010 | 6.700 | 6.940 | 6.720 | 8,761,840 |
| 2026-06-09 | 6.910 | 7.140 | 6.810 | 6.950 | 6.730 | 10,478,980 |
| 2026-06-08 | 7.200 | 7.300 | 6.820 | 6.920 | 6.701 | 12,092,020 |
| 2026-06-05 | 7.340 | 7.570 | 7.270 | 7.330 | 7.098 | 12,295,780 |
| 2026-06-04 | 7.170 | 7.370 | 7.140 | 7.260 | 7.030 | 9,518,320 |
| 2026-06-03 | 7.330 | 7.470 | 7.180 | 7.280 | 7.280 | 10,048,600 |
| 2026-06-02 | 7.410 | 7.490 | 7.120 | 7.400 | 7.400 | 13,425,860 |
| 2026-06-01 | 7.400 | 7.610 | 7.000 | 7.290 | 7.290 | 12,448,520 |
| 2026-05-29 | 7.400 | 7.430 | 7.190 | 7.250 | 7.250 | 11,767,920 |
| 2026-05-28 | 7.270 | 7.580 | 7.140 | 7.310 | 7.310 | 14,362,540 |
| 2026-05-27 | 7.740 | 7.750 | 7.250 | 7.360 | 7.360 | 19,514,400 |
| 2026-05-26 | 8.000 | 8.080 | 7.690 | 7.730 | 7.730 | 19,029,180 |
| 2026-05-25 | 7.790 | 8.260 | 7.790 | 8.160 | 8.160 | 19,941,620 |
| 2026-05-22 | 7.870 | 8.090 | 7.670 | 7.860 | 7.860 | 20,865,560 |
| 2026-05-21 | 7.650 | 8.480 | 7.650 | 7.910 | 7.910 | 33,358,240 |
| 2026-05-20 | 7.780 | 8.020 | 7.580 | 7.710 | 7.710 | 21,177,080 |
| 2026-05-19 | 7.460 | 7.990 | 7.330 | 7.790 | 7.790 | 26,856,840 |
| 2026-05-18 | 7.680 | 7.780 | 7.220 | 7.470 | 7.470 | 31,254,920 |
| 2026-05-15 | 7.750 | 8.520 | 7.620 | 7.960 | 7.960 | 39,805,177 |
| 2026-05-14 | 7.610 | 8.200 | 7.520 | 7.750 | 7.750 | 39,138,045 |
| 2026-05-13 | 7.240 | 8.060 | 7.180 | 7.710 | 7.710 | 40,768,885 |
| 2026-05-12 | 7.230 | 7.480 | 7.000 | 7.330 | 7.330 | 23,412,700 |
| 2026-05-11 | 7.640 | 7.970 | 7.130 | 7.230 | 7.230 | 28,131,660 |
| 2026-05-08 | 7.310 | 7.710 | 7.170 | 7.590 | 7.590 | 25,469,580 |
| 2026-05-07 | 6.820 | 7.500 | 6.820 | 7.310 | 7.310 | 33,436,720 |
| 2026-05-06 | 6.520 | 6.930 | 6.440 | 6.860 | 6.860 | 25,579,940 |
| 2026-04-30 | 6.360 | 6.600 | 6.300 | 6.520 | 6.520 | 16,492,600 |
| 2026-04-29 | 6.060 | 6.460 | 6.040 | 6.360 | 6.360 | 18,497,560 |
| 2026-04-28 | 6.000 | 6.200 | 5.920 | 6.060 | 6.060 | 15,131,120 |
| 2026-04-27 | 5.660 | 6.030 | 5.650 | 6.000 | 6.000 | 14,551,000 |
| 2026-04-24 | 5.820 | 5.900 | 5.600 | 5.690 | 5.690 | 15,823,940 |
| 2026-04-23 | 5.710 | 5.980 | 5.660 | 5.960 | 5.960 | 14,034,680 |
| 2026-04-22 | 5.680 | 5.780 | 5.610 | 5.720 | 5.720 | 5,971,380 |
| 2026-04-21 | 5.650 | 5.700 | 5.590 | 5.650 | 5.650 | 4,777,460 |
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.