Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.540 | 5.660 | 5.500 | 5.610 | 5.062 | 2,096,260 |
| 2022-01-27 | 5.590 | 5.630 | 5.470 | 5.480 | 4.945 | 2,417,834 |
| 2022-01-26 | 5.570 | 5.660 | 5.560 | 5.620 | 5.071 | 1,478,245 |
| 2022-01-25 | 5.840 | 5.840 | 5.550 | 5.560 | 5.017 | 2,930,180 |
| 2022-01-24 | 5.910 | 5.930 | 5.810 | 5.840 | 5.270 | 1,745,660 |
| 2022-01-21 | 5.890 | 5.940 | 5.840 | 5.910 | 5.333 | 1,597,080 |
| 2022-01-20 | 6.050 | 6.070 | 5.880 | 5.880 | 5.306 | 2,666,460 |
| 2022-01-19 | 5.950 | 6.070 | 5.940 | 6.020 | 5.432 | 2,614,600 |
| 2022-01-18 | 6.130 | 6.150 | 5.940 | 5.940 | 5.360 | 3,429,078 |
| 2022-01-17 | 6.040 | 6.140 | 6.020 | 6.110 | 5.513 | 2,524,038 |
| 2022-01-14 | 6.220 | 6.220 | 6.020 | 6.060 | 5.468 | 3,936,600 |
| 2022-01-13 | 6.230 | 6.250 | 6.170 | 6.200 | 5.594 | 2,024,440 |
| 2022-01-12 | 6.120 | 6.240 | 6.100 | 6.220 | 5.612 | 2,809,520 |
| 2022-01-11 | 6.160 | 6.190 | 6.120 | 6.120 | 5.522 | 2,459,580 |
| 2022-01-10 | 6.070 | 6.200 | 6.000 | 6.150 | 5.549 | 4,026,638 |
| 2022-01-07 | 6.110 | 6.150 | 5.960 | 6.090 | 5.495 | 4,063,700 |
| 2022-01-06 | 6.010 | 6.140 | 6.010 | 6.110 | 5.513 | 2,239,220 |
| 2022-01-05 | 6.100 | 6.140 | 6.030 | 6.080 | 5.486 | 2,800,034 |
| 2022-01-04 | 6.000 | 6.150 | 5.970 | 6.100 | 5.504 | 4,272,618 |
| 2021-12-31 | 5.950 | 6.060 | 5.910 | 5.990 | 5.405 | 3,148,620 |
| 2021-12-30 | 5.910 | 5.960 | 5.880 | 5.930 | 5.351 | 1,946,220 |
| 2021-12-29 | 5.860 | 5.940 | 5.830 | 5.900 | 5.324 | 1,975,920 |
| 2021-12-28 | 5.810 | 5.960 | 5.810 | 5.870 | 5.297 | 2,691,500 |
| 2021-12-27 | 5.840 | 5.860 | 5.720 | 5.820 | 5.251 | 1,791,420 |
| 2021-12-24 | 5.920 | 5.940 | 5.790 | 5.810 | 5.242 | 2,339,560 |
| 2021-12-23 | 5.990 | 6.000 | 5.900 | 5.920 | 5.342 | 2,181,980 |
| 2021-12-22 | 6.010 | 6.060 | 5.930 | 5.990 | 5.405 | 2,881,346 |
| 2021-12-21 | 5.890 | 6.040 | 5.890 | 6.010 | 5.423 | 4,383,260 |
| 2021-12-20 | 5.870 | 5.950 | 5.840 | 5.910 | 5.333 | 3,580,542 |
| 2021-12-17 | 5.830 | 5.890 | 5.820 | 5.840 | 5.270 | 1,830,820 |
| 2021-12-16 | 5.800 | 5.850 | 5.750 | 5.840 | 5.270 | 1,461,680 |
| 2021-12-15 | 5.860 | 5.860 | 5.780 | 5.790 | 5.224 | 2,267,980 |
| 2021-12-14 | 5.840 | 5.880 | 5.810 | 5.860 | 5.288 | 1,744,640 |
| 2021-12-13 | 5.820 | 5.910 | 5.800 | 5.840 | 5.270 | 2,479,240 |
| 2021-12-10 | 5.760 | 5.910 | 5.740 | 5.810 | 5.242 | 2,922,300 |
| 2021-12-09 | 5.730 | 5.770 | 5.700 | 5.770 | 5.206 | 1,463,540 |
| 2021-12-08 | 5.760 | 5.780 | 5.700 | 5.730 | 5.170 | 1,399,620 |
| 2021-12-07 | 5.680 | 5.800 | 5.650 | 5.770 | 5.206 | 1,971,300 |
| 2021-12-06 | 5.760 | 5.790 | 5.620 | 5.660 | 5.107 | 2,570,620 |
| 2021-12-03 | 5.760 | 5.780 | 5.730 | 5.760 | 5.197 | 1,459,840 |
| 2021-12-02 | 5.810 | 5.890 | 5.750 | 5.750 | 5.188 | 2,709,720 |
| 2021-12-01 | 5.750 | 5.810 | 5.720 | 5.790 | 5.224 | 1,753,540 |
| 2021-11-30 | 5.790 | 5.790 | 5.710 | 5.750 | 5.188 | 2,193,460 |
| 2021-11-29 | 5.820 | 5.850 | 5.700 | 5.720 | 5.161 | 2,902,480 |
| 2021-11-26 | 5.780 | 5.880 | 5.740 | 5.860 | 5.288 | 3,273,600 |
| 2021-11-25 | 5.840 | 5.920 | 5.700 | 5.790 | 5.224 | 6,689,580 |
| 2021-11-24 | 5.560 | 6.110 | 5.540 | 5.850 | 5.279 | 11,842,600 |
| 2021-11-23 | 5.520 | 5.570 | 5.500 | 5.560 | 5.017 | 2,370,800 |
| 2021-11-22 | 5.590 | 5.630 | 5.530 | 5.550 | 5.008 | 2,332,920 |
| 2021-11-19 | 5.640 | 5.640 | 5.440 | 5.590 | 5.044 | 3,767,620 |
| 2021-11-18 | 5.610 | 5.750 | 5.040 | 5.640 | 5.089 | 4,793,200 |
| 2021-11-17 | 5.560 | 5.610 | 5.520 | 5.600 | 5.053 | 1,290,700 |
| 2021-11-16 | 5.570 | 5.690 | 5.550 | 5.550 | 5.008 | 1,723,180 |
| 2021-11-15 | 5.500 | 5.630 | 5.490 | 5.590 | 5.044 | 2,347,480 |
| 2021-11-12 | 5.530 | 5.560 | 5.420 | 5.500 | 4.963 | 1,662,860 |
| 2021-11-11 | 5.510 | 5.560 | 5.480 | 5.520 | 4.981 | 1,316,740 |
| 2021-11-10 | 5.420 | 5.510 | 5.420 | 5.510 | 4.972 | 1,709,900 |
| 2021-11-09 | 5.430 | 5.460 | 5.370 | 5.450 | 4.918 | 1,348,729 |
| 2021-11-08 | 5.410 | 5.420 | 5.350 | 5.390 | 4.863 | 1,490,620 |
| 2021-11-05 | 5.330 | 5.460 | 5.310 | 5.400 | 4.873 | 2,082,820 |
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.