Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.590 | 5.600 | 5.420 | 5.500 | 5.500 | 7,389,640 |
| 2025-01-16 | 5.550 | 5.850 | 5.540 | 5.600 | 5.600 | 13,778,840 |
| 2025-01-15 | 5.560 | 5.670 | 5.470 | 5.550 | 5.550 | 9,293,000 |
| 2025-01-14 | 5.300 | 5.530 | 5.290 | 5.530 | 5.530 | 7,102,980 |
| 2025-01-13 | 5.180 | 5.290 | 5.070 | 5.240 | 5.240 | 7,585,460 |
| 2025-01-10 | 5.510 | 5.570 | 5.260 | 5.280 | 5.280 | 9,273,700 |
| 2025-01-09 | 5.360 | 5.520 | 5.330 | 5.500 | 5.500 | 8,303,140 |
| 2025-01-08 | 5.330 | 5.470 | 5.180 | 5.400 | 5.400 | 9,952,880 |
| 2025-01-07 | 5.200 | 5.320 | 5.150 | 5.310 | 5.310 | 6,064,700 |
| 2025-01-06 | 5.250 | 5.290 | 4.990 | 5.210 | 5.210 | 8,449,500 |
| 2025-01-03 | 5.550 | 5.630 | 5.200 | 5.250 | 5.250 | 11,375,740 |
| 2025-01-02 | 5.520 | 5.830 | 5.500 | 5.550 | 5.550 | 12,298,466 |
| 2024-12-31 | 5.650 | 5.720 | 5.500 | 5.550 | 5.550 | 10,087,300 |
| 2024-12-30 | 5.830 | 5.850 | 5.540 | 5.670 | 5.670 | 12,162,960 |
| 2024-12-27 | 5.810 | 5.900 | 5.700 | 5.820 | 5.820 | 10,049,510 |
| 2024-12-26 | 5.760 | 5.940 | 5.750 | 5.810 | 5.810 | 14,420,880 |
| 2024-12-25 | 5.910 | 6.030 | 5.470 | 5.820 | 5.820 | 31,261,720 |
| 2024-12-24 | 6.730 | 6.750 | 6.050 | 6.050 | 6.050 | 25,838,020 |
| 2024-12-23 | 6.810 | 7.050 | 6.510 | 6.720 | 6.720 | 21,346,379 |
| 2024-12-20 | 6.600 | 6.830 | 6.500 | 6.720 | 6.720 | 14,703,780 |
| 2024-12-19 | 6.710 | 6.720 | 6.360 | 6.600 | 6.600 | 16,744,660 |
| 2024-12-18 | 6.330 | 6.740 | 6.330 | 6.710 | 6.710 | 29,685,460 |
| 2024-12-17 | 7.520 | 7.550 | 6.860 | 6.860 | 6.860 | 19,280,160 |
| 2024-12-16 | 8.510 | 8.510 | 7.620 | 7.620 | 7.620 | 26,933,580 |
| 2024-12-13 | 8.820 | 9.090 | 8.400 | 8.470 | 8.470 | 27,433,020 |
| 2024-12-12 | 8.620 | 9.090 | 8.610 | 8.840 | 8.840 | 38,173,124 |
| 2024-12-11 | 7.810 | 8.580 | 7.810 | 8.580 | 8.580 | 38,098,370 |
| 2024-12-10 | 8.000 | 8.050 | 7.710 | 7.800 | 7.800 | 13,258,640 |
| 2024-12-09 | 7.690 | 8.110 | 7.550 | 7.780 | 7.780 | 18,174,500 |
| 2024-12-06 | 7.620 | 7.820 | 7.510 | 7.690 | 7.690 | 13,265,140 |
| 2024-12-05 | 7.540 | 7.790 | 7.310 | 7.610 | 7.610 | 18,471,010 |
| 2024-12-04 | 7.610 | 8.040 | 7.500 | 7.550 | 7.550 | 27,179,026 |
| 2024-12-03 | 7.700 | 8.170 | 7.620 | 7.980 | 7.980 | 47,974,922 |
| 2024-12-02 | 6.720 | 7.430 | 6.720 | 7.430 | 7.430 | 12,693,800 |
| 2024-11-29 | 6.700 | 6.940 | 6.610 | 6.750 | 6.750 | 9,955,120 |
| 2024-11-28 | 6.600 | 6.750 | 6.520 | 6.690 | 6.690 | 8,868,479 |
| 2024-11-27 | 6.380 | 6.640 | 6.360 | 6.640 | 6.640 | 8,627,540 |
| 2024-11-26 | 6.580 | 6.700 | 6.420 | 6.500 | 6.500 | 10,288,740 |
| 2024-11-25 | 6.340 | 6.730 | 6.280 | 6.610 | 6.610 | 14,763,113 |
| 2024-11-22 | 6.500 | 6.650 | 6.330 | 6.390 | 6.390 | 12,329,411 |
| 2024-11-21 | 6.550 | 6.700 | 6.410 | 6.500 | 6.500 | 17,515,517 |
| 2024-11-20 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 23,178,128 |
| 2024-11-19 | 5.760 | 6.000 | 5.720 | 6.000 | 6.000 | 8,771,360 |
| 2024-11-18 | 6.030 | 6.040 | 5.600 | 5.760 | 5.760 | 10,084,066 |
| 2024-11-15 | 6.000 | 6.130 | 5.810 | 5.920 | 5.920 | 14,357,100 |
| 2024-11-14 | 6.000 | 6.350 | 5.970 | 6.060 | 6.060 | 19,802,666 |
| 2024-11-13 | 5.900 | 6.130 | 5.750 | 6.000 | 6.000 | 14,106,106 |
| 2024-11-12 | 5.870 | 6.050 | 5.810 | 5.900 | 5.900 | 21,118,888 |
| 2024-11-11 | 5.740 | 6.080 | 5.360 | 6.000 | 6.000 | 42,179,832 |
| 2024-11-08 | 5.240 | 5.740 | 5.240 | 5.740 | 5.740 | 17,406,348 |
| 2024-11-07 | 4.920 | 5.360 | 4.900 | 5.220 | 5.220 | 12,474,060 |
| 2024-11-06 | 4.910 | 5.050 | 4.870 | 4.950 | 4.950 | 6,389,420 |
| 2024-11-05 | 4.820 | 4.940 | 4.820 | 4.930 | 4.930 | 4,159,670 |
| 2024-11-04 | 4.780 | 4.860 | 4.740 | 4.840 | 4.840 | 3,504,940 |
| 2024-11-01 | 4.940 | 4.990 | 4.770 | 4.780 | 4.780 | 5,311,087 |
| 2024-10-31 | 4.810 | 4.980 | 4.790 | 4.920 | 4.920 | 6,267,240 |
| 2024-10-30 | 4.820 | 4.900 | 4.740 | 4.800 | 4.800 | 7,354,488 |
| 2024-10-29 | 5.080 | 5.110 | 4.880 | 4.910 | 4.910 | 8,526,920 |
| 2024-10-28 | 4.840 | 5.180 | 4.810 | 5.080 | 5.080 | 11,983,560 |
| 2024-10-25 | 4.700 | 4.830 | 4.700 | 4.820 | 4.820 | 6,028,560 |
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.