ZHEJIANG DRAGON TECHNOLOGY CO L (603004.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21.12 | 22.48 | 21.11 | 22.10 | 22.10 | 9,686,529 |
| 16 May 2024 | 21.70 | 21.97 | 21.12 | 21.21 | 21.21 | 7,149,203 |
| 15 May 2024 | 22.10 | 22.37 | 21.58 | 21.58 | 21.58 | 13,588,370 |
| 14 May 2024 | 21.72 | 23.60 | 21.50 | 22.66 | 22.66 | 22,199,450 |
| 13 May 2024 | 21.20 | 21.60 | 20.70 | 21.45 | 21.45 | 5,277,000 |
| 10 May 2024 | 21.53 | 21.69 | 21.11 | 21.42 | 21.42 | 4,669,706 |
| 09 May 2024 | 21.80 | 21.93 | 21.48 | 21.60 | 21.60 | 5,626,067 |
| 08 May 2024 | 22.23 | 22.50 | 21.61 | 21.63 | 21.63 | 8,154,175 |
| 07 May 2024 | 22.00 | 22.85 | 21.80 | 22.45 | 22.45 | 14,213,230 |
| 06 May 2024 | 20.23 | 21.87 | 20.13 | 21.87 | 21.87 | 10,028,660 |
| 30 Apr 2024 | 20.09 | 20.38 | 19.66 | 19.88 | 19.88 | 4,061,629 |
| 29 Apr 2024 | 19.54 | 20.26 | 19.52 | 20.18 | 20.18 | 5,172,805 |
| 26 Apr 2024 | 19.46 | 19.84 | 19.20 | 19.60 | 19.60 | 5,367,184 |
| 25 Apr 2024 | 19.34 | 19.99 | 19.29 | 19.77 | 19.77 | 4,836,425 |
| 24 Apr 2024 | 18.95 | 19.52 | 18.92 | 19.49 | 19.49 | 3,712,769 |
| 23 Apr 2024 | 18.96 | 19.25 | 18.89 | 18.98 | 18.98 | 3,361,434 |
| 22 Apr 2024 | 19.00 | 19.11 | 18.56 | 18.85 | 18.85 | 3,917,556 |
| 19 Apr 2024 | 19.52 | 19.70 | 18.92 | 19.15 | 19.15 | 5,899,920 |
| 18 Apr 2024 | 19.39 | 20.50 | 19.11 | 19.77 | 19.77 | 7,203,989 |
| 17 Apr 2024 | 18.32 | 19.42 | 18.32 | 19.34 | 19.34 | 6,711,002 |
| 16 Apr 2024 | 20.00 | 20.03 | 18.31 | 18.31 | 18.31 | 7,657,125 |
| 15 Apr 2024 | 21.28 | 22.25 | 19.55 | 20.34 | 20.34 | 9,068,843 |
| 12 Apr 2024 | 20.51 | 21.73 | 20.50 | 21.38 | 21.38 | 8,198,800 |
| 11 Apr 2024 | 20.40 | 20.96 | 20.40 | 20.69 | 20.69 | 5,035,942 |
| 10 Apr 2024 | 21.57 | 21.60 | 20.43 | 20.69 | 20.69 | 7,366,514 |
| 09 Apr 2024 | 21.45 | 21.84 | 20.61 | 21.80 | 21.80 | 7,410,087 |
| 08 Apr 2024 | 23.22 | 23.22 | 21.32 | 21.63 | 21.63 | 11,282,020 |
| 03 Apr 2024 | 23.89 | 24.62 | 23.19 | 23.22 | 23.22 | 12,239,870 |
| 02 Apr 2024 | 23.60 | 24.52 | 23.36 | 23.89 | 23.89 | 13,055,550 |
| 01 Apr 2024 | 22.63 | 23.85 | 22.50 | 23.65 | 23.65 | 11,087,260 |
| 29 Mar 2024 | 22.70 | 23.20 | 22.20 | 22.59 | 22.59 | 8,627,489 |
| 28 Mar 2024 | 22.65 | 23.36 | 22.16 | 22.92 | 22.92 | 10,462,850 |
| 27 Mar 2024 | 23.61 | 23.88 | 21.91 | 22.25 | 22.25 | 11,425,330 |
| 26 Mar 2024 | 24.19 | 24.40 | 23.20 | 23.90 | 23.90 | 14,997,110 |
| 25 Mar 2024 | 24.44 | 26.18 | 24.02 | 25.11 | 25.11 | 28,454,540 |
| 22 Mar 2024 | 22.29 | 24.54 | 22.21 | 24.54 | 24.54 | 19,212,050 |
| 21 Mar 2024 | 23.15 | 23.20 | 21.86 | 22.31 | 22.31 | 10,544,510 |
| 20 Mar 2024 | 22.16 | 23.03 | 22.03 | 22.88 | 22.88 | 10,903,260 |
| 19 Mar 2024 | 22.00 | 22.31 | 21.88 | 22.15 | 22.15 | 5,536,447 |
| 18 Mar 2024 | 21.80 | 22.10 | 21.75 | 22.09 | 22.09 | 5,057,581 |
| 15 Mar 2024 | 21.60 | 21.80 | 21.47 | 21.78 | 21.78 | 3,763,068 |
| 14 Mar 2024 | 22.00 | 22.31 | 21.50 | 21.74 | 21.74 | 5,399,797 |
| 13 Mar 2024 | 22.51 | 22.52 | 21.87 | 22.00 | 22.00 | 8,252,068 |
| 12 Mar 2024 | 21.80 | 22.65 | 21.80 | 22.55 | 22.55 | 10,292,590 |
| 11 Mar 2024 | 21.40 | 21.80 | 21.21 | 21.65 | 21.65 | 4,335,359 |
| 08 Mar 2024 | 21.71 | 21.89 | 21.20 | 21.48 | 21.48 | 4,355,397 |
| 07 Mar 2024 | 21.83 | 22.11 | 21.19 | 21.58 | 21.58 | 7,479,428 |
| 06 Mar 2024 | 21.32 | 22.15 | 21.24 | 21.56 | 21.56 | 7,381,042 |
| 05 Mar 2024 | 22.20 | 22.25 | 21.45 | 21.55 | 21.55 | 6,031,685 |
| 04 Mar 2024 | 21.94 | 22.57 | 21.00 | 22.33 | 22.33 | 9,683,470 |
| 01 Mar 2024 | 22.09 | 22.27 | 21.75 | 21.95 | 21.95 | 4,380,399 |
| 29 Feb 2024 | 20.77 | 22.16 | 20.55 | 22.10 | 22.10 | 7,551,058 |
| 28 Feb 2024 | 22.76 | 23.36 | 20.88 | 20.99 | 20.99 | 11,085,340 |
| 27 Feb 2024 | 22.32 | 23.00 | 22.08 | 22.83 | 22.83 | 7,778,293 |
| 26 Feb 2024 | 21.83 | 22.73 | 21.50 | 22.41 | 22.41 | 9,987,742 |
| 23 Feb 2024 | 21.36 | 21.90 | 21.05 | 21.82 | 21.82 | 8,471,485 |
| 22 Feb 2024 | 20.72 | 21.41 | 20.62 | 21.29 | 21.29 | 7,867,862 |
| 21 Feb 2024 | 20.59 | 21.66 | 20.27 | 20.97 | 20.97 | 12,225,710 |
| 20 Feb 2024 | 20.29 | 21.27 | 19.81 | 20.93 | 20.93 | 9,917,492 |
| 19 Feb 2024 | 19.30 | 20.46 | 19.23 | 20.27 | 20.27 | 12,016,910 |
| 08 Feb 2024 | 17.99 | 19.76 | 17.05 | 19.46 | 19.46 | 15,754,060 |
| 07 Feb 2024 | 21.49 | 21.49 | 17.97 | 18.13 | 18.13 | 15,446,430 |
| 06 Feb 2024 | 18.00 | 19.54 | 18.00 | 19.54 | 19.54 | 5,213,123 |
| 05 Feb 2024 | 19.41 | 19.63 | 17.76 | 17.76 | 17.76 | 9,217,024 |
| 02 Feb 2024 | 21.00 | 21.18 | 19.01 | 19.73 | 19.73 | 9,334,666 |
| 01 Feb 2024 | 21.00 | 21.37 | 20.76 | 20.95 | 20.95 | 6,664,302 |
| 31 Jan 2024 | 22.01 | 22.48 | 20.86 | 20.86 | 20.86 | 9,940,987 |
| 30 Jan 2024 | 24.18 | 24.30 | 22.73 | 22.73 | 22.73 | 11,191,620 |
| 29 Jan 2024 | 25.84 | 27.07 | 25.11 | 25.25 | 25.25 | 13,836,760 |
| 26 Jan 2024 | 25.55 | 25.89 | 24.67 | 24.68 | 24.68 | 10,041,960 |
| 25 Jan 2024 | 24.79 | 25.63 | 24.60 | 25.45 | 25.45 | 10,941,180 |
| 24 Jan 2024 | 24.66 | 25.51 | 24.04 | 25.00 | 25.00 | 10,463,166 |
| 23 Jan 2024 | 24.59 | 25.25 | 24.15 | 24.82 | 24.82 | 8,531,787 |
| 22 Jan 2024 | 25.40 | 26.64 | 24.50 | 24.63 | 24.63 | 12,644,620 |
| 19 Jan 2024 | 27.12 | 27.13 | 25.52 | 25.66 | 25.66 | 14,296,210 |
| 18 Jan 2024 | 26.90 | 27.60 | 26.21 | 27.09 | 27.09 | 14,212,390 |
| 17 Jan 2024 | 28.04 | 28.90 | 27.17 | 27.38 | 27.38 | 15,495,430 |
| 16 Jan 2024 | 28.55 | 29.25 | 28.27 | 28.59 | 28.59 | 14,130,250 |
| 15 Jan 2024 | 30.01 | 30.07 | 28.27 | 28.29 | 28.29 | 18,502,870 |
| 12 Jan 2024 | 30.45 | 32.23 | 30.15 | 30.35 | 30.35 | 21,665,000 |
| 11 Jan 2024 | 30.14 | 31.75 | 30.11 | 31.05 | 31.05 | 19,850,080 |
| 10 Jan 2024 | 30.21 | 32.50 | 29.18 | 31.00 | 31.00 | 24,949,140 |
| 09 Jan 2024 | 31.77 | 32.87 | 30.71 | 30.91 | 30.91 | 28,533,520 |
| 08 Jan 2024 | 36.60 | 36.62 | 34.12 | 34.12 | 34.12 | 16,272,210 |
| 05 Jan 2024 | 44.72 | 45.60 | 37.91 | 37.91 | 37.91 | 33,813,820 |
| 04 Jan 2024 | 38.70 | 42.12 | 38.70 | 42.12 | 42.12 | 13,239,160 |
| 03 Jan 2024 | 36.28 | 38.85 | 35.01 | 38.29 | 38.29 | 22,799,880 |
| 02 Jan 2024 | 36.67 | 38.78 | 35.80 | 37.07 | 37.07 | 27,963,060 |
| 29 Dec 2023 | 30.37 | 42.90 | 30.30 | 36.00 | 36.00 | 38,019,080 |
| 28 Dec 2023 | 29.00 | 32.18 | 27.55 | 30.90 | 30.90 | 34,571,730 |
| 27 Dec 2023 | 36.00 | 39.68 | 30.00 | 30.08 | 30.08 | 41,605,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.