Zhejiang Red Dragonfly Footwear Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.640 | 4.740 | 4.620 | 4.710 | 4.710 | 5,956,166 |
| 2024-10-23 | 4.580 | 4.680 | 4.580 | 4.670 | 4.670 | 7,437,960 |
| 2024-10-22 | 4.540 | 4.610 | 4.520 | 4.590 | 4.590 | 5,988,128 |
| 2024-10-21 | 4.590 | 4.600 | 4.510 | 4.530 | 4.530 | 5,671,060 |
| 2024-10-18 | 4.520 | 4.620 | 4.500 | 4.580 | 4.580 | 5,749,722 |
| 2024-10-17 | 4.600 | 4.670 | 4.510 | 4.530 | 4.530 | 4,627,880 |
| 2024-10-16 | 4.570 | 4.630 | 4.540 | 4.600 | 4.600 | 3,772,316 |
| 2024-10-15 | 4.640 | 4.650 | 4.580 | 4.580 | 4.580 | 3,928,741 |
| 2024-10-14 | 4.630 | 4.690 | 4.580 | 4.650 | 4.650 | 5,687,780 |
| 2024-10-11 | 4.740 | 4.800 | 4.580 | 4.620 | 4.620 | 5,625,420 |
| 2024-10-10 | 4.600 | 4.830 | 4.600 | 4.680 | 4.680 | 9,779,780 |
| 2024-10-09 | 4.900 | 4.930 | 4.580 | 4.590 | 4.590 | 11,082,980 |
| 2024-10-08 | 5.320 | 5.360 | 4.810 | 5.020 | 5.020 | 17,994,878 |
| 2024-09-30 | 4.670 | 4.980 | 4.580 | 4.870 | 4.870 | 13,663,380 |
| 2024-09-27 | 4.450 | 4.610 | 4.450 | 4.550 | 4.550 | 3,543,660 |
| 2024-09-26 | 4.330 | 4.420 | 4.290 | 4.410 | 4.410 | 3,915,720 |
| 2024-09-25 | 4.290 | 4.360 | 4.260 | 4.280 | 4.280 | 3,594,480 |
| 2024-09-24 | 4.120 | 4.240 | 4.100 | 4.230 | 4.230 | 2,610,640 |
| 2024-09-23 | 4.100 | 4.120 | 4.080 | 4.110 | 4.110 | 1,554,315 |
| 2024-09-20 | 4.090 | 4.110 | 4.060 | 4.090 | 4.090 | 1,834,800 |
| 2024-09-19 | 3.970 | 4.090 | 3.950 | 4.080 | 4.080 | 3,323,020 |
| 2024-09-18 | 3.970 | 3.980 | 3.880 | 3.950 | 3.950 | 2,152,620 |
| 2024-09-13 | 4.020 | 4.040 | 3.960 | 3.970 | 3.970 | 2,188,920 |
| 2024-09-12 | 4.000 | 4.040 | 4.000 | 4.010 | 4.010 | 2,181,100 |
| 2024-09-11 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 2,563,620 |
| 2024-09-10 | 4.110 | 4.160 | 4.020 | 4.100 | 4.100 | 2,588,080 |
| 2024-09-09 | 4.130 | 4.170 | 4.050 | 4.120 | 4.120 | 1,928,700 |
| 2024-09-06 | 4.210 | 4.230 | 4.140 | 4.140 | 4.140 | 2,027,940 |
| 2024-09-05 | 4.130 | 4.210 | 4.130 | 4.200 | 4.200 | 1,820,280 |
| 2024-09-04 | 4.190 | 4.210 | 4.140 | 4.150 | 4.150 | 1,744,480 |
| 2024-09-03 | 4.200 | 4.250 | 4.160 | 4.190 | 4.190 | 2,888,380 |
| 2024-09-02 | 4.260 | 4.320 | 4.190 | 4.200 | 4.200 | 3,112,561 |
| 2024-08-30 | 4.240 | 4.330 | 4.210 | 4.260 | 4.260 | 3,608,760 |
| 2024-08-29 | 4.240 | 4.290 | 4.180 | 4.290 | 4.290 | 1,923,300 |
| 2024-08-28 | 4.180 | 4.260 | 4.140 | 4.240 | 4.240 | 1,381,540 |
| 2024-08-27 | 4.230 | 4.250 | 4.170 | 4.180 | 4.180 | 1,511,400 |
| 2024-08-26 | 4.180 | 4.260 | 4.150 | 4.230 | 4.230 | 1,441,800 |
| 2024-08-23 | 4.180 | 4.190 | 4.110 | 4.170 | 4.170 | 1,965,700 |
| 2024-08-22 | 4.200 | 4.250 | 4.160 | 4.170 | 4.170 | 2,196,480 |
| 2024-08-21 | 4.230 | 4.250 | 4.170 | 4.200 | 4.200 | 1,544,100 |
| 2024-08-20 | 4.290 | 4.340 | 4.180 | 4.220 | 4.220 | 2,764,260 |
| 2024-08-19 | 4.300 | 4.330 | 4.260 | 4.290 | 4.290 | 1,956,800 |
| 2024-08-16 | 4.400 | 4.400 | 4.270 | 4.300 | 4.300 | 2,347,680 |
| 2024-08-15 | 4.300 | 4.390 | 4.290 | 4.360 | 4.360 | 1,746,500 |
| 2024-08-14 | 4.340 | 4.340 | 4.290 | 4.310 | 4.310 | 1,398,500 |
| 2024-08-13 | 4.280 | 4.330 | 4.220 | 4.320 | 4.320 | 1,878,160 |
| 2024-08-12 | 4.300 | 4.320 | 4.260 | 4.280 | 4.280 | 1,747,266 |
| 2024-08-09 | 4.380 | 4.390 | 4.290 | 4.300 | 4.300 | 2,200,800 |
| 2024-08-08 | 4.310 | 4.380 | 4.260 | 4.380 | 4.380 | 2,448,000 |
| 2024-08-07 | 4.320 | 4.330 | 4.270 | 4.290 | 4.290 | 1,679,900 |
| 2024-08-06 | 4.270 | 4.320 | 4.260 | 4.320 | 4.320 | 3,084,680 |
| 2024-08-05 | 4.250 | 4.350 | 4.200 | 4.240 | 4.240 | 3,599,000 |
| 2024-08-02 | 4.290 | 4.340 | 4.260 | 4.270 | 4.270 | 3,130,120 |
| 2024-08-01 | 4.350 | 4.380 | 4.290 | 4.320 | 4.320 | 2,830,740 |
| 2024-07-31 | 4.260 | 4.360 | 4.240 | 4.350 | 4.350 | 3,323,580 |
| 2024-07-30 | 4.170 | 4.260 | 4.170 | 4.260 | 4.260 | 1,958,240 |
| 2024-07-29 | 4.180 | 4.230 | 4.130 | 4.190 | 4.190 | 1,819,160 |
| 2024-07-26 | 4.100 | 4.170 | 4.090 | 4.160 | 4.160 | 1,665,726 |
| 2024-07-25 | 4.070 | 4.150 | 4.030 | 4.100 | 4.100 | 1,787,000 |
| 2024-07-24 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 2,396,200 |
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.