Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.510 | 6.640 | 6.220 | 6.260 | 6.260 | 21,371,300 |
| 2025-07-18 | 6.550 | 6.620 | 6.310 | 6.520 | 6.520 | 19,228,540 |
| 2025-07-17 | 6.110 | 6.730 | 6.110 | 6.520 | 6.520 | 31,915,364 |
| 2025-07-16 | 6.040 | 6.160 | 5.990 | 6.120 | 6.120 | 7,706,000 |
| 2025-07-15 | 6.170 | 6.190 | 5.870 | 6.000 | 6.000 | 10,608,320 |
| 2025-07-14 | 6.140 | 6.290 | 6.130 | 6.210 | 6.210 | 5,954,400 |
| 2025-07-11 | 6.280 | 6.280 | 6.130 | 6.150 | 6.150 | 7,760,040 |
| 2025-07-10 | 6.260 | 6.310 | 6.160 | 6.290 | 6.290 | 7,527,800 |
| 2025-07-09 | 6.110 | 6.490 | 6.050 | 6.290 | 6.290 | 17,569,600 |
| 2025-07-08 | 6.090 | 6.120 | 6.040 | 6.080 | 6.080 | 6,045,260 |
| 2025-07-07 | 6.000 | 6.160 | 6.000 | 6.080 | 6.080 | 5,491,540 |
| 2025-07-04 | 6.180 | 6.190 | 6.030 | 6.100 | 6.100 | 7,883,120 |
| 2025-07-03 | 6.170 | 6.220 | 6.060 | 6.130 | 6.130 | 7,623,000 |
| 2025-07-02 | 6.180 | 6.250 | 5.990 | 6.170 | 6.170 | 16,507,740 |
| 2025-07-01 | 5.900 | 6.270 | 5.820 | 6.180 | 6.180 | 18,080,730 |
| 2025-06-30 | 5.880 | 5.920 | 5.810 | 5.880 | 5.880 | 6,792,240 |
| 2025-06-27 | 5.840 | 5.940 | 5.740 | 5.880 | 5.880 | 12,156,220 |
| 2025-06-26 | 5.810 | 5.860 | 5.730 | 5.750 | 5.750 | 10,114,600 |
| 2025-06-25 | 5.620 | 5.870 | 5.600 | 5.810 | 5.810 | 12,679,660 |
| 2025-06-24 | 5.480 | 5.650 | 5.480 | 5.650 | 5.650 | 7,507,900 |
| 2025-06-23 | 5.330 | 5.500 | 5.300 | 5.460 | 5.460 | 8,497,440 |
| 2025-06-20 | 5.390 | 5.450 | 5.340 | 5.370 | 5.370 | 5,207,500 |
| 2025-06-19 | 5.570 | 5.610 | 5.360 | 5.380 | 5.380 | 8,560,060 |
| 2025-06-18 | 5.690 | 5.700 | 5.550 | 5.600 | 5.600 | 6,542,100 |
| 2025-06-17 | 5.680 | 5.790 | 5.650 | 5.710 | 5.710 | 6,521,940 |
| 2025-06-16 | 5.560 | 5.720 | 5.510 | 5.680 | 5.680 | 8,677,720 |
| 2025-06-13 | 5.840 | 5.850 | 5.540 | 5.560 | 5.560 | 11,459,560 |
| 2025-06-12 | 5.990 | 6.000 | 5.740 | 5.800 | 5.800 | 11,419,060 |
| 2025-06-11 | 6.070 | 6.230 | 6.010 | 6.180 | 6.180 | 12,857,280 |
| 2025-06-10 | 6.150 | 6.250 | 5.970 | 6.100 | 6.100 | 12,466,000 |
| 2025-06-09 | 6.020 | 6.150 | 6.000 | 6.140 | 6.140 | 6,742,322 |
| 2025-06-06 | 5.980 | 6.060 | 5.950 | 6.020 | 6.020 | 6,410,900 |
| 2025-06-05 | 6.060 | 6.190 | 5.970 | 6.000 | 6.000 | 9,831,080 |
| 2025-06-04 | 5.980 | 6.080 | 5.950 | 6.020 | 6.020 | 8,104,020 |
| 2025-06-03 | 5.870 | 5.990 | 5.790 | 5.990 | 5.990 | 7,556,640 |
| 2025-05-30 | 6.010 | 6.020 | 5.840 | 5.870 | 5.870 | 8,487,440 |
| 2025-05-29 | 5.950 | 6.110 | 5.900 | 5.990 | 5.990 | 13,267,349 |
| 2025-05-28 | 5.780 | 5.960 | 5.730 | 5.950 | 5.950 | 13,059,429 |
| 2025-05-27 | 5.640 | 5.800 | 5.610 | 5.800 | 5.800 | 9,679,400 |
| 2025-05-26 | 5.620 | 5.720 | 5.580 | 5.630 | 5.630 | 7,652,520 |
| 2025-05-23 | 5.710 | 5.740 | 5.580 | 5.580 | 5.580 | 8,962,700 |
| 2025-05-22 | 5.750 | 5.900 | 5.670 | 5.750 | 5.750 | 12,346,620 |
| 2025-05-21 | 5.790 | 5.970 | 5.730 | 5.760 | 5.760 | 12,159,620 |
| 2025-05-20 | 5.810 | 5.860 | 5.740 | 5.780 | 5.780 | 10,922,100 |
| 2025-05-19 | 5.910 | 5.920 | 5.690 | 5.790 | 5.790 | 15,600,994 |
| 2025-05-16 | 5.690 | 6.200 | 5.620 | 5.830 | 5.830 | 29,798,281 |
| 2025-05-15 | 5.740 | 5.920 | 5.660 | 5.720 | 5.720 | 13,696,800 |
| 2025-05-14 | 5.630 | 5.960 | 5.540 | 5.780 | 5.780 | 19,356,140 |
| 2025-05-13 | 5.660 | 5.750 | 5.600 | 5.660 | 5.660 | 12,283,180 |
| 2025-05-12 | 5.750 | 5.820 | 5.580 | 5.610 | 5.610 | 9,613,800 |
| 2025-05-09 | 5.650 | 5.790 | 5.620 | 5.640 | 5.640 | 9,288,940 |
| 2025-05-08 | 5.470 | 5.790 | 5.470 | 5.680 | 5.680 | 15,458,920 |
| 2025-05-07 | 5.510 | 5.600 | 5.490 | 5.550 | 5.550 | 14,535,200 |
| 2025-05-06 | 5.270 | 5.470 | 5.270 | 5.460 | 5.460 | 12,205,060 |
| 2025-04-30 | 5.210 | 5.360 | 5.210 | 5.230 | 5.230 | 8,023,074 |
| 2025-04-29 | 5.130 | 5.250 | 5.100 | 5.200 | 5.200 | 8,619,440 |
| 2025-04-28 | 5.230 | 5.250 | 5.010 | 5.120 | 5.120 | 13,441,640 |
| 2025-04-25 | 5.270 | 5.380 | 5.170 | 5.280 | 5.280 | 16,366,220 |
| 2025-04-24 | 5.440 | 5.510 | 5.260 | 5.280 | 5.280 | 18,955,440 |
| 2025-04-23 | 5.620 | 5.710 | 5.380 | 5.430 | 5.430 | 32,851,940 |
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.