Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.000	13.180	12.680	13.110	12.905	9,656,922
2024-04-26	12.210	12.680	12.150	12.550	12.354	6,847,722
2024-04-25	12.080	12.320	12.030	12.170	11.980	5,418,610
2024-04-24	11.810	12.380	11.760	12.220	12.029	8,822,100
2024-04-23	11.500	12.040	11.450	11.820	11.635	8,279,883
2024-04-22	11.280	11.590	11.060	11.480	11.301	4,156,500
2024-04-19	11.670	11.690	11.300	11.410	11.232	4,633,122
2024-04-18	11.800	11.980	11.510	11.700	11.517	6,190,022
2024-04-17	10.950	11.800	10.930	11.790	11.606	7,304,900
2024-04-16	11.600	11.660	10.790	10.830	10.661	7,532,425
2024-04-15	12.090	12.210	11.470	11.690	11.507	6,714,240
2024-04-12	12.210	12.400	12.080	12.120	11.931	3,773,800
2024-04-11	12.170	12.470	12.170	12.210	12.019	4,195,500
2024-04-10	12.680	12.800	12.180	12.370	12.177	5,205,925
2024-04-09	12.560	12.790	12.530	12.760	12.561	3,209,404
2024-04-08	12.950	12.950	12.600	12.610	12.413	4,455,022
2024-04-03	13.200	13.200	12.840	13.010	12.807	5,023,600
2024-04-02	13.330	13.380	13.020	13.200	12.994	4,750,030
2024-04-01	13.180	13.350	13.180	13.340	13.131	5,031,780
2024-03-29	13.090	13.150	12.750	13.150	12.944	2,454,100
2024-03-28	12.560	13.210	12.490	12.980	12.777	7,979,557
2024-03-27	13.240	13.280	12.550	12.560	12.364	7,755,073
2024-03-26	13.580	13.590	13.120	13.300	13.092	7,443,287
2024-03-25	13.990	14.070	13.430	13.450	13.240	9,781,553
2024-03-22	14.700	14.770	14.090	14.110	13.889	11,513,623
2024-03-21	14.760	14.970	14.610	14.710	14.480	7,164,055
2024-03-20	14.650	14.800	14.610	14.790	14.559	6,344,100
2024-03-19	14.690	14.820	14.620	14.710	14.480	7,834,856
2024-03-18	14.590	14.740	14.400	14.720	14.490	7,674,447
2024-03-15	14.500	14.580	14.250	14.540	14.313	5,764,800
2024-03-14	14.700	14.700	14.190	14.460	14.234	7,352,639
2024-03-13	14.600	14.850	14.510	14.750	14.519	9,837,120
2024-03-12	14.380	14.600	14.280	14.600	14.372	8,543,249
2024-03-11	14.050	14.260	13.960	14.260	14.037	6,149,975
2024-03-08	14.000	14.160	13.820	14.120	13.899	6,171,575
2024-03-07	14.350	14.530	13.930	13.940	13.722	8,195,632
2024-03-06	14.300	14.600	14.130	14.380	14.155	9,803,400
2024-03-05	14.360	15.000	14.270	14.510	14.283	14,455,413
2024-03-04	14.660	14.760	14.230	14.530	14.303	8,259,500
2024-03-01	14.390	14.720	14.130	14.590	14.362	12,252,900
2024-02-29	14.060	14.800	14.060	14.480	14.254	15,240,957
2024-02-28	14.970	15.230	13.700	13.710	13.496	15,168,444
2024-02-27	14.150	14.850	14.150	14.850	14.618	12,110,126
2024-02-26	14.080	14.500	13.990	14.220	13.998	13,327,086
2024-02-23	13.800	14.270	13.600	14.200	13.978	13,464,292
2024-02-22	13.170	13.900	13.170	13.740	13.525	13,845,883
2024-02-21	13.000	13.660	12.930	13.170	12.964	10,219,368
2024-02-20	13.040	13.180	12.750	13.150	12.944	8,692,177
2024-02-19	12.980	13.250	12.800	13.040	12.836	11,560,979
2024-02-08	11.740	12.550	11.650	12.550	12.354	11,210,454
2024-02-07	11.480	12.080	11.330	11.610	11.429	10,947,894
2024-02-06	10.580	11.760	10.180	11.480	11.301	10,925,566
2024-02-05	12.020	12.200	11.050	11.050	10.877	10,550,138
2024-02-02	12.750	13.270	11.790	12.280	12.088	9,292,159
2024-02-01	12.950	13.150	12.550	12.750	12.551	7,568,375
2024-01-31	14.010	14.190	12.900	12.970	12.767	12,830,503
2024-01-30	15.130	15.130	14.020	14.040	13.821	9,695,434
2024-01-29	15.680	15.860	15.130	15.130	14.893	6,729,149
2024-01-26	16.060	16.290	15.900	15.900	15.651	6,561,967
2024-01-25	15.740	16.110	15.650	16.080	15.829	7,151,626

← NewerPage 11 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.