Zhejiang Red Dragonfly Footwear Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.