Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.630 | 6.230 | 5.550 | 5.880 | 5.880 | 42,174,404 |
| 2025-04-21 | 5.830 | 6.300 | 5.650 | 5.940 | 5.940 | 50,548,250 |
| 2025-04-18 | 5.390 | 5.930 | 5.090 | 5.930 | 5.930 | 39,737,486 |
| 2025-04-17 | 4.800 | 5.390 | 4.770 | 5.390 | 5.390 | 12,594,946 |
| 2025-04-16 | 5.000 | 5.000 | 4.740 | 4.900 | 4.900 | 9,086,680 |
| 2025-04-15 | 4.970 | 5.090 | 4.940 | 5.030 | 5.030 | 9,311,760 |
| 2025-04-14 | 4.850 | 5.100 | 4.850 | 4.990 | 4.990 | 8,984,443 |
| 2025-04-11 | 4.700 | 4.850 | 4.680 | 4.770 | 4.770 | 6,479,220 |
| 2025-04-10 | 4.580 | 4.830 | 4.580 | 4.750 | 4.750 | 12,005,300 |
| 2025-04-09 | 4.460 | 4.600 | 4.150 | 4.540 | 4.540 | 16,551,220 |
| 2025-04-08 | 4.600 | 4.780 | 4.420 | 4.510 | 4.510 | 20,679,780 |
| 2025-04-07 | 5.260 | 5.260 | 4.910 | 4.910 | 4.910 | 3,841,900 |
| 2025-04-03 | 5.420 | 5.520 | 5.400 | 5.450 | 5.450 | 5,065,626 |
| 2025-04-02 | 5.410 | 5.520 | 5.400 | 5.480 | 5.480 | 3,652,480 |
| 2025-04-01 | 5.340 | 5.470 | 5.340 | 5.430 | 5.430 | 4,158,140 |
| 2025-03-31 | 5.390 | 5.410 | 5.250 | 5.330 | 5.330 | 4,874,661 |
| 2025-03-28 | 5.530 | 5.540 | 5.390 | 5.440 | 5.440 | 4,232,500 |
| 2025-03-27 | 5.600 | 5.620 | 5.450 | 5.540 | 5.540 | 4,965,640 |
| 2025-03-26 | 5.440 | 5.600 | 5.440 | 5.600 | 5.600 | 5,284,400 |
| 2025-03-25 | 5.610 | 5.610 | 5.400 | 5.480 | 5.480 | 5,548,160 |
| 2025-03-24 | 5.820 | 5.850 | 5.480 | 5.590 | 5.590 | 8,219,120 |
| 2025-03-21 | 5.890 | 5.910 | 5.760 | 5.820 | 5.820 | 6,786,300 |
| 2025-03-20 | 6.000 | 6.020 | 5.920 | 5.920 | 5.920 | 5,435,800 |
| 2025-03-19 | 6.060 | 6.060 | 5.950 | 6.030 | 6.030 | 6,620,600 |
| 2025-03-18 | 6.270 | 6.280 | 6.040 | 6.070 | 6.070 | 7,877,300 |
| 2025-03-17 | 6.140 | 6.330 | 6.100 | 6.250 | 6.250 | 11,917,080 |
| 2025-03-14 | 5.940 | 6.140 | 5.910 | 6.140 | 6.140 | 11,539,980 |
| 2025-03-13 | 6.150 | 6.190 | 5.790 | 5.940 | 5.940 | 13,352,377 |
| 2025-03-12 | 6.300 | 6.310 | 6.110 | 6.180 | 6.180 | 8,331,220 |
| 2025-03-11 | 6.140 | 6.210 | 6.070 | 6.170 | 6.170 | 9,698,683 |
| 2025-03-10 | 6.300 | 6.320 | 6.120 | 6.170 | 6.170 | 9,309,940 |
| 2025-03-07 | 6.270 | 6.320 | 6.140 | 6.250 | 6.250 | 9,324,600 |
| 2025-03-06 | 6.300 | 6.370 | 6.250 | 6.320 | 6.320 | 13,799,520 |
| 2025-03-05 | 6.400 | 6.490 | 6.240 | 6.320 | 6.320 | 24,755,660 |
| 2025-03-04 | 5.940 | 6.530 | 5.920 | 6.490 | 6.490 | 41,144,823 |
| 2025-03-03 | 6.020 | 6.130 | 5.900 | 5.940 | 5.940 | 12,937,109 |
| 2025-02-28 | 6.140 | 6.260 | 5.930 | 6.040 | 6.040 | 24,997,498 |
| 2025-02-27 | 5.750 | 6.340 | 5.700 | 6.160 | 6.160 | 35,790,119 |
| 2025-02-26 | 5.570 | 5.870 | 5.570 | 5.760 | 5.760 | 15,623,730 |
| 2025-02-25 | 5.390 | 5.630 | 5.330 | 5.570 | 5.570 | 13,033,672 |
| 2025-02-24 | 5.380 | 5.530 | 5.280 | 5.430 | 5.430 | 12,925,131 |
| 2025-02-21 | 5.470 | 5.480 | 5.270 | 5.340 | 5.340 | 8,458,521 |
| 2025-02-20 | 5.470 | 5.500 | 5.390 | 5.450 | 5.450 | 7,895,220 |
| 2025-02-19 | 5.390 | 5.460 | 5.380 | 5.450 | 5.450 | 5,636,320 |
| 2025-02-18 | 5.610 | 5.620 | 5.390 | 5.390 | 5.390 | 7,811,040 |
| 2025-02-17 | 5.610 | 5.680 | 5.530 | 5.580 | 5.580 | 11,271,200 |
| 2025-02-14 | 5.720 | 5.800 | 5.590 | 5.660 | 5.660 | 6,559,400 |
| 2025-02-13 | 5.780 | 5.920 | 5.730 | 5.750 | 5.750 | 6,829,620 |
| 2025-02-12 | 5.730 | 5.780 | 5.670 | 5.780 | 5.780 | 6,093,320 |
| 2025-02-11 | 5.810 | 5.850 | 5.680 | 5.730 | 5.730 | 7,219,000 |
| 2025-02-10 | 5.780 | 5.840 | 5.680 | 5.780 | 5.780 | 6,207,800 |
| 2025-02-07 | 5.530 | 5.840 | 5.530 | 5.740 | 5.740 | 11,495,640 |
| 2025-02-06 | 5.480 | 5.590 | 5.320 | 5.570 | 5.570 | 6,990,251 |
| 2025-02-05 | 5.470 | 5.580 | 5.410 | 5.460 | 5.460 | 6,733,640 |
| 2025-01-27 | 5.490 | 5.880 | 5.440 | 5.440 | 5.440 | 10,968,320 |
| 2025-01-24 | 5.280 | 5.500 | 5.200 | 5.470 | 5.470 | 9,085,460 |
| 2025-01-23 | 5.380 | 5.530 | 5.350 | 5.370 | 5.370 | 7,011,780 |
| 2025-01-22 | 5.440 | 5.440 | 5.310 | 5.330 | 5.330 | 5,554,600 |
| 2025-01-21 | 5.600 | 5.630 | 5.410 | 5.450 | 5.450 | 6,892,000 |
| 2025-01-20 | 5.510 | 5.640 | 5.400 | 5.610 | 5.610 | 7,897,640 |
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.