Chutian Dragon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.400	10.630	10.360	10.550	10.518	8,107,987
2024-07-25	10.620	10.860	10.320	10.660	10.628	12,151,911
2024-07-24	10.510	10.590	10.230	10.260	10.229	4,504,181
2024-07-23	10.610	10.790	10.520	10.540	10.508	4,849,887
2024-07-22	10.590	10.770	10.550	10.700	10.668	4,957,500
2024-07-19	10.130	10.620	10.110	10.550	10.518	5,827,604
2024-07-18	10.480	10.480	10.090	10.240	10.209	5,673,900
2024-07-17	10.660	10.750	10.500	10.510	10.478	4,223,925
2024-07-16	10.600	10.720	10.480	10.660	10.628	4,342,200
2024-07-15	11.000	11.040	10.560	10.640	10.608	7,435,800
2024-07-12	11.080	11.230	11.020	11.030	10.997	4,815,000
2024-07-11	11.020	11.240	10.990	11.170	11.136	7,427,200
2024-07-10	11.210	11.350	11.010	11.020	10.987	5,007,700
2024-07-09	11.020	11.270	10.680	11.220	11.186	7,978,742
2024-07-08	11.590	11.590	11.000	11.020	10.987	7,533,249
2024-07-05	11.380	11.690	11.130	11.590	11.555	6,899,383
2024-07-04	11.800	12.000	11.380	11.410	11.375	10,289,535
2024-07-03	12.470	12.550	11.990	12.020	11.832	14,029,507
2024-07-02	12.260	12.870	12.210	12.650	12.452	18,917,610
2024-07-01	12.240	12.510	11.960	12.340	12.147	12,348,456
2024-06-28	12.500	12.730	12.220	12.300	12.108	15,946,192
2024-06-27	12.780	12.990	12.590	12.630	12.433	18,105,253
2024-06-26	11.930	13.180	11.810	13.070	12.866	30,336,271
2024-06-25	12.480	12.590	11.800	12.100	11.911	19,955,443
2024-06-24	12.100	12.970	11.660	12.700	12.501	22,599,774
2024-06-21	11.980	12.450	11.800	12.240	12.049	7,156,009
2024-06-20	12.400	12.550	12.030	12.050	11.862	6,398,300
2024-06-19	12.410	12.710	12.410	12.460	12.265	7,413,963
2024-06-18	12.100	12.440	12.040	12.400	12.206	7,280,560
2024-06-17	12.050	12.190	11.970	12.080	11.891	4,896,183
2024-06-14	12.090	12.160	11.890	12.130	11.940	6,656,052
2024-06-13	12.070	12.200	11.970	12.090	11.901	3,890,400
2024-06-12	11.950	12.200	11.910	12.070	11.881	5,369,083
2024-06-11	11.540	12.040	11.370	12.000	11.812	7,806,328
2024-06-07	11.590	11.750	11.400	11.600	11.419	4,678,200
2024-06-06	12.000	12.160	11.340	11.430	11.251	8,069,215
2024-06-05	12.000	12.340	11.910	12.000	11.812	5,860,204
2024-06-04	12.310	12.310	11.880	12.070	11.881	8,494,295
2024-06-03	12.900	12.900	12.250	12.390	12.196	10,274,238
2024-05-31	12.370	12.940	12.370	12.890	12.688	13,834,483
2024-05-30	12.400	12.690	12.310	12.500	12.305	16,679,063
2024-05-29	12.280	13.530	12.250	13.020	12.816	24,607,253
2024-05-28	12.440	12.580	12.230	12.300	12.108	3,393,500
2024-05-27	12.410	12.520	12.030	12.440	12.246	4,091,700
2024-05-24	12.630	12.740	12.400	12.410	12.216	3,583,463
2024-05-23	12.910	12.990	12.660	12.680	12.482	3,681,422
2024-05-22	12.830	13.010	12.760	13.000	12.797	3,922,200
2024-05-21	12.800	12.980	12.730	12.830	12.629	3,508,509
2024-05-20	12.880	13.000	12.760	12.860	12.659	4,229,500
2024-05-17	12.770	12.940	12.540	12.890	12.688	4,460,800
2024-05-16	12.570	12.770	12.570	12.650	12.452	3,772,050
2024-05-15	12.650	12.750	12.480	12.520	12.324	3,132,650
2024-05-14	12.430	12.770	12.430	12.650	12.452	4,359,650
2024-05-13	12.620	12.770	12.400	12.490	12.295	7,261,031
2024-05-10	12.970	13.550	12.730	12.850	12.649	9,726,900
2024-05-09	12.980	13.070	12.900	12.960	12.757	3,812,700
2024-05-08	13.060	13.100	12.820	12.870	12.669	5,440,500
2024-05-07	13.080	13.320	12.940	13.190	12.984	7,705,850
2024-05-06	13.230	13.340	13.010	13.070	12.866	6,081,200
2024-04-30	13.150	13.250	13.000	13.120	12.915	6,862,905

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0100 CNY
2025-05-29	0.0300 CNY
2024-07-04	0.1520 CNY
2023-05-22	0.1800 CNY
2022-06-29	0.0600 CNY
2021-06-22	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.