Zhejiang Red Dragonfly Footwear Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.500	6.500	6.300	6.420	6.420	10,954,800
2026-01-14	6.540	6.680	6.410	6.560	6.560	14,506,460
2026-01-13	6.690	6.690	6.540	6.550	6.550	12,059,280
2026-01-12	6.760	6.830	6.640	6.700	6.700	17,008,580
2026-01-09	6.290	6.850	6.280	6.790	6.790	33,339,200
2026-01-08	6.190	6.440	6.150	6.310	6.310	16,328,380
2026-01-07	6.350	6.360	6.170	6.200	6.200	14,558,882
2026-01-06	6.190	6.480	6.160	6.370	6.370	29,799,440
2026-01-05	6.130	6.380	6.130	6.200	6.200	22,379,120
2025-12-31	6.260	6.310	6.100	6.130	6.130	30,775,541
2025-12-30	6.410	6.930	6.070	6.300	6.300	57,913,360
2025-12-29	5.780	6.300	5.670	6.300	6.300	21,933,680
2025-12-26	5.840	5.850	5.720	5.730	5.730	4,564,540
2025-12-25	5.770	5.850	5.760	5.810	5.810	3,473,840
2025-12-24	5.780	5.830	5.730	5.780	5.780	3,266,760
2025-12-23	5.880	5.880	5.730	5.740	5.740	5,617,520
2025-12-22	5.990	6.000	5.840	5.860	5.860	7,350,380
2025-12-19	5.720	5.990	5.680	5.970	5.970	9,096,420
2025-12-18	5.520	5.760	5.520	5.700	5.700	6,140,789
2025-12-17	5.580	5.620	5.480	5.570	5.570	5,283,480
2025-12-16	5.680	5.780	5.590	5.590	5.590	4,295,660
2025-12-15	5.640	5.710	5.600	5.670	5.670	4,609,700
2025-12-12	5.750	5.830	5.630	5.640	5.640	7,396,700
2025-12-11	6.040	6.040	5.740	5.760	5.760	10,203,980
2025-12-10	6.200	6.210	6.010	6.040	6.040	9,426,180
2025-12-09	6.020	6.250	6.000	6.210	6.210	11,768,520
2025-12-08	6.070	6.080	5.990	6.020	6.020	5,242,380
2025-12-05	6.010	6.050	5.940	6.030	6.030	4,171,220
2025-12-04	6.130	6.140	5.990	6.010	6.010	5,883,840
2025-12-03	6.220	6.240	6.100	6.160	6.160	5,938,700
2025-12-02	6.170	6.450	6.040	6.220	6.220	12,836,500
2025-12-01	6.210	6.330	6.160	6.170	6.170	8,045,860
2025-11-28	6.030	6.250	6.000	6.250	6.250	9,144,180
2025-11-27	6.060	6.140	6.030	6.060	6.060	4,726,017
2025-11-26	6.030	6.160	6.020	6.070	6.070	7,650,620
2025-11-25	6.080	6.090	6.000	6.030	6.030	5,869,760
2025-11-24	5.930	6.120	5.930	6.020	6.020	9,273,000
2025-11-21	6.200	6.310	5.920	5.920	5.920	13,123,860
2025-11-20	6.330	6.340	6.100	6.250	6.250	15,558,240
2025-11-19	6.360	6.470	6.270	6.350	6.350	21,090,504
2025-11-18	6.300	6.550	6.220	6.430	6.430	24,299,444
2025-11-17	6.220	6.330	6.210	6.300	6.300	7,342,380
2025-11-14	6.200	6.300	6.190	6.230	6.230	8,593,261
2025-11-13	6.120	6.220	6.090	6.200	6.200	7,119,460
2025-11-12	6.110	6.220	6.090	6.130	6.130	7,712,820
2025-11-11	6.060	6.130	6.030	6.120	6.120	5,254,040
2025-11-10	6.020	6.090	5.970	6.050	6.050	5,446,300
2025-11-07	5.950	6.060	5.920	6.040	6.040	7,865,400
2025-11-06	6.000	6.020	5.910	5.950	5.950	6,145,020
2025-11-05	5.870	6.000	5.850	5.980	5.980	8,377,040
2025-11-04	5.870	5.910	5.830	5.900	5.900	5,218,200
2025-11-03	5.870	5.890	5.820	5.870	5.870	6,635,126
2025-10-31	5.700	5.880	5.680	5.850	5.850	9,151,620
2025-10-30	5.760	5.810	5.700	5.700	5.700	5,135,120
2025-10-29	5.900	5.900	5.710	5.760	5.760	5,115,420
2025-10-28	5.820	5.910	5.820	5.860	5.860	3,699,340
2025-10-27	5.840	5.910	5.820	5.850	5.850	5,314,180
2025-10-24	5.980	5.990	5.830	5.830	5.830	5,260,260
2025-10-23	5.940	5.980	5.880	5.980	5.980	5,200,259
2025-10-22	5.910	6.000	5.880	5.940	5.940	5,032,206

← NewerPage 4 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.