Zhejiang Red Dragonfly Footwear Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.800	5.940	5.770	5.940	5.940	5,287,200
2025-10-20	5.740	5.820	5.720	5.820	5.820	4,008,600
2025-10-17	5.760	5.790	5.680	5.720	5.720	3,771,800
2025-10-16	5.830	5.890	5.740	5.740	5.740	3,423,100
2025-10-15	5.740	5.870	5.710	5.850	5.850	4,862,220
2025-10-14	5.730	5.830	5.710	5.750	5.750	4,159,600
2025-10-13	5.700	5.760	5.530	5.740	5.740	5,112,620
2025-10-10	5.690	5.930	5.670	5.810	5.810	6,477,860
2025-10-09	5.770	5.810	5.640	5.670	5.670	4,623,279
2025-09-30	5.790	5.810	5.740	5.770	5.770	2,234,959
2025-09-29	5.850	5.850	5.620	5.780	5.780	3,899,120
2025-09-26	5.780	5.900	5.710	5.800	5.800	4,679,460
2025-09-25	5.860	5.890	5.730	5.790	5.790	4,524,180
2025-09-24	5.730	5.940	5.680	5.870	5.870	6,119,606
2025-09-23	5.820	5.850	5.560	5.770	5.770	9,324,160
2025-09-22	5.780	5.980	5.730	5.870	5.870	8,897,900
2025-09-19	5.860	5.910	5.740	5.790	5.790	6,212,480
2025-09-18	6.050	6.100	5.850	5.850	5.850	7,468,020
2025-09-17	6.130	6.140	6.030	6.040	6.040	8,037,420
2025-09-16	5.960	6.130	5.940	6.130	6.130	8,519,720
2025-09-15	6.000	6.070	5.890	5.930	5.930	7,306,040
2025-09-12	6.090	6.130	6.000	6.020	6.020	6,554,240
2025-09-11	6.000	6.130	5.920	6.090	6.090	7,848,840
2025-09-10	5.970	6.040	5.950	6.020	6.020	3,761,620
2025-09-09	6.050	6.070	5.940	5.970	5.970	4,913,520
2025-09-08	6.030	6.100	6.000	6.040	6.040	6,255,375
2025-09-05	6.040	6.040	5.920	6.010	6.010	5,473,220
2025-09-04	5.890	6.040	5.880	6.000	6.000	6,957,160
2025-09-03	6.060	6.070	5.880	5.900	5.900	5,222,340
2025-09-02	6.060	6.090	5.950	6.060	6.060	6,967,260
2025-09-01	6.110	6.110	6.020	6.070	6.070	5,163,700
2025-08-29	6.150	6.160	6.050	6.050	6.050	4,782,120
2025-08-28	6.040	6.160	5.970	6.160	6.160	8,644,120
2025-08-27	6.240	6.240	6.020	6.020	6.020	10,789,520
2025-08-26	6.240	6.280	6.180	6.240	6.240	9,597,300
2025-08-25	6.350	6.350	6.200	6.240	6.240	10,155,661
2025-08-22	6.300	6.400	6.190	6.350	6.350	11,157,040
2025-08-21	6.370	6.380	6.280	6.320	6.320	8,777,580
2025-08-20	6.270	6.360	6.260	6.360	6.360	7,143,180
2025-08-19	6.240	6.350	6.140	6.300	6.300	12,582,680
2025-08-18	6.330	6.430	6.190	6.240	6.240	16,583,620
2025-08-15	6.300	6.390	6.280	6.360	6.360	6,848,140
2025-08-14	6.440	6.480	6.280	6.300	6.300	8,564,480
2025-08-13	6.700	6.720	6.400	6.450	6.450	16,274,500
2025-08-12	6.760	6.780	6.630	6.690	6.690	7,647,260
2025-08-11	6.750	6.770	6.690	6.750	6.750	6,240,880
2025-08-08	6.820	6.850	6.690	6.740	6.740	7,154,020
2025-08-07	6.930	6.930	6.740	6.870	6.870	10,085,832
2025-08-06	6.750	6.980	6.680	6.900	6.900	16,108,280
2025-08-05	6.880	6.890	6.710	6.740	6.740	10,171,242
2025-08-04	6.790	6.890	6.680	6.850	6.850	8,261,420
2025-08-01	6.770	6.870	6.700	6.840	6.840	9,951,100
2025-07-31	6.950	6.990	6.730	6.770	6.770	12,141,325
2025-07-30	6.930	7.200	6.800	6.990	6.990	22,815,460
2025-07-29	6.950	7.170	6.740	6.990	6.990	29,730,785
2025-07-28	6.960	7.030	6.670	6.890	6.890	32,274,913
2025-07-25	6.340	6.960	6.230	6.960	6.960	33,358,135
2025-07-24	6.130	6.440	6.110	6.330	6.330	17,398,720
2025-07-23	6.170	6.210	6.100	6.130	6.130	10,039,420
2025-07-22	6.280	6.300	6.150	6.170	6.170	13,220,300

← NewerPage 5 of 21 · 1,212 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.