Zhejiang Red Dragonfly Footwear Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.560	5.650	5.520	5.620	5.620	4,571,700
2026-04-17	5.670	5.710	5.530	5.560	5.560	6,384,220
2026-04-16	5.580	5.700	5.540	5.680	5.680	5,533,980
2026-04-15	5.660	5.750	5.570	5.580	5.580	4,264,880
2026-04-14	5.690	5.710	5.580	5.660	5.660	5,137,260
2026-04-13	5.680	5.680	5.560	5.640	5.640	4,514,420
2026-04-10	5.610	5.730	5.590	5.630	5.630	4,924,100
2026-04-09	5.680	5.760	5.580	5.590	5.590	6,087,400
2026-04-08	5.570	5.870	5.570	5.740	5.740	8,689,280
2026-04-07	5.310	5.510	5.260	5.500	5.500	5,714,500
2026-04-03	5.510	5.570	5.280	5.310	5.310	6,601,869
2026-04-02	5.630	5.630	5.480	5.530	5.530	4,970,800
2026-04-01	5.690	5.720	5.600	5.630	5.630	4,854,820
2026-03-31	5.690	5.800	5.590	5.600	5.600	4,044,600
2026-03-30	5.600	5.700	5.570	5.690	5.690	4,520,780
2026-03-27	5.500	5.660	5.500	5.640	5.640	4,565,280
2026-03-26	5.610	5.700	5.510	5.540	5.540	4,619,739
2026-03-25	5.550	5.610	5.540	5.600	5.600	5,951,800
2026-03-24	5.330	5.540	5.270	5.530	5.530	9,661,570
2026-03-23	5.570	5.570	5.190	5.230	5.230	8,710,060
2026-03-20	5.810	5.850	5.570	5.570	5.570	5,447,862
2026-03-19	5.980	6.010	5.770	5.800	5.800	6,351,960
2026-03-18	5.970	6.020	5.890	6.020	6.020	4,049,300
2026-03-17	6.000	6.110	5.950	5.970	5.970	5,850,840
2026-03-16	5.920	6.110	5.920	5.980	5.980	5,310,200
2026-03-13	5.910	6.060	5.850	5.950	5.950	6,218,780
2026-03-12	5.950	5.980	5.880	5.890	5.890	3,398,060
2026-03-11	6.050	6.060	5.910	5.950	5.950	5,500,500
2026-03-10	5.960	6.080	5.950	6.030	6.030	5,947,560
2026-03-09	5.900	5.980	5.830	5.910	5.910	6,016,180
2026-03-06	5.800	5.990	5.790	5.960	5.960	5,284,140
2026-03-05	5.840	5.910	5.790	5.820	5.820	4,881,660
2026-03-04	5.800	5.850	5.700	5.760	5.760	7,296,580
2026-03-03	5.980	6.080	5.820	5.840	5.840	8,754,220
2026-03-02	6.230	6.340	5.970	5.980	5.980	10,731,560
2026-02-27	6.340	6.370	6.310	6.330	6.330	4,234,060
2026-02-26	6.460	6.480	6.320	6.350	6.350	4,820,580
2026-02-25	6.390	6.510	6.380	6.420	6.420	5,042,160
2026-02-24	6.380	6.430	6.300	6.410	6.410	4,589,580
2026-02-13	6.350	6.450	6.350	6.350	6.350	6,210,280
2026-02-12	6.540	6.550	6.290	6.350	6.350	7,156,340
2026-02-11	6.670	6.670	6.530	6.550	6.550	5,260,200
2026-02-10	6.620	6.690	6.580	6.630	6.630	5,278,540
2026-02-09	6.640	6.690	6.570	6.620	6.620	6,598,940
2026-02-06	6.550	6.680	6.530	6.620	6.620	8,059,020
2026-02-05	6.540	6.660	6.510	6.580	6.580	7,032,160
2026-02-04	6.380	6.580	6.380	6.560	6.560	9,555,980
2026-02-03	6.450	6.460	6.360	6.380	6.380	9,133,900
2026-02-02	6.490	6.630	6.340	6.360	6.360	9,482,280
2026-01-30	6.440	6.580	6.390	6.550	6.550	8,891,140
2026-01-29	6.390	6.520	6.310	6.490	6.490	9,231,420
2026-01-28	6.420	6.590	6.360	6.390	6.390	7,437,280
2026-01-27	6.390	6.480	6.320	6.430	6.430	7,628,960
2026-01-26	6.440	6.560	6.360	6.430	6.430	10,558,540
2026-01-23	6.610	6.610	6.460	6.480	6.480	8,144,120
2026-01-22	6.540	6.630	6.470	6.590	6.590	8,669,880
2026-01-21	6.450	6.630	6.430	6.540	6.540	10,471,184
2026-01-20	6.380	6.560	6.340	6.490	6.490	12,307,260
2026-01-19	6.330	6.420	6.310	6.400	6.400	6,532,180
2026-01-16	6.410	6.460	6.300	6.340	6.340	8,468,920

← NewerPage 3 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.