Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.010	10.580	9.910	10.360	10.360	20,850,173
2026-07-20	10.010	10.300	9.820	10.010	10.010	12,987,441
2026-07-17	10.250	10.410	9.820	9.950	9.950	10,281,401
2026-07-16	10.070	10.500	9.980	10.310	10.310	9,722,100
2026-07-15	10.000	10.260	9.890	10.110	10.110	5,813,100
2026-07-14	10.030	10.080	9.780	10.010	10.010	7,604,672
2026-07-13	10.460	10.520	9.980	10.030	10.030	9,889,400
2026-07-10	10.280	10.780	10.090	10.460	10.460	12,705,663
2026-07-09	10.280	10.380	9.930	10.230	10.230	8,484,000
2026-07-08	10.210	10.470	10.030	10.280	10.280	8,477,900
2026-07-07	10.400	10.500	10.060	10.110	10.110	6,803,054
2026-07-06	10.810	10.930	10.470	10.490	10.490	6,965,900
2026-07-03	10.740	10.900	10.600	10.800	10.800	7,968,598
2026-07-02	10.850	11.030	10.600	10.630	10.630	8,509,700
2026-07-01	10.700	11.050	10.650	10.850	10.850	9,908,372
2026-06-30	10.450	10.740	10.390	10.620	10.620	7,170,217
2026-06-29	10.740	10.750	10.330	10.480	10.480	8,767,367
2026-06-26	11.090	11.170	10.750	10.750	10.750	8,210,600
2026-06-25	11.390	11.460	11.090	11.220	11.220	7,825,839
2026-06-24	12.020	12.120	11.270	11.410	11.410	10,348,770
2026-06-23	11.960	12.500	11.940	12.050	12.050	10,472,710
2026-06-22	11.700	12.150	11.290	12.100	12.100	15,062,556
2026-06-18	11.890	12.030	11.660	11.730	11.730	7,883,529
2026-06-17	12.100	12.260	11.880	12.080	12.080	10,226,630
2026-06-16	12.080	12.150	11.820	12.100	12.100	5,947,316
2026-06-15	12.140	12.330	11.910	12.040	12.040	6,992,027
2026-06-12	11.900	12.120	11.780	11.940	11.940	7,072,400
2026-06-11	12.010	12.010	11.610	11.790	11.790	7,023,200
2026-06-10	12.190	12.330	11.910	12.080	12.080	5,839,900
2026-06-09	12.250	12.370	12.110	12.210	12.210	4,631,000
2026-06-08	12.550	12.770	12.020	12.220	12.220	6,947,600
2026-06-05	12.700	12.970	12.580	12.770	12.770	6,800,146
2026-06-04	12.810	12.860	12.570	12.680	12.680	5,362,530
2026-06-03	13.050	13.190	12.780	12.870	12.870	4,908,359
2026-06-02	13.150	13.270	12.750	12.950	12.950	5,841,000
2026-06-01	12.960	13.480	12.930	13.220	13.210	6,568,184
2026-05-29	13.300	13.400	12.910	12.940	12.930	5,316,900
2026-05-28	13.340	13.470	12.990	13.300	13.290	6,547,730
2026-05-27	13.850	13.870	13.250	13.370	13.360	6,873,256
2026-05-26	13.900	14.130	13.700	13.900	13.890	5,042,200
2026-05-25	13.950	14.250	13.830	14.000	13.989	5,100,400
2026-05-22	13.850	14.280	13.640	14.050	14.039	7,954,100
2026-05-21	14.290	14.370	13.720	13.720	13.710	8,419,000
2026-05-20	14.390	14.390	14.130	14.230	14.219	5,044,600
2026-05-19	14.420	14.500	14.210	14.430	14.419	4,626,000
2026-05-18	14.430	14.500	14.240	14.420	14.409	5,798,527
2026-05-15	14.560	14.760	14.270	14.430	14.419	6,976,138
2026-05-14	14.940	14.970	14.500	14.500	14.489	6,604,868
2026-05-13	14.940	14.950	14.780	14.850	14.839	5,729,038
2026-05-12	15.150	15.230	14.900	14.940	14.929	5,253,041
2026-05-11	15.200	15.290	15.050	15.150	15.139	6,091,900
2026-05-08	15.030	15.250	14.930	15.190	15.179	6,170,500
2026-05-07	15.110	15.220	14.960	15.040	15.029	5,423,000
2026-05-06	14.870	15.250	14.870	15.090	15.079	6,997,710
2026-04-30	14.730	14.850	14.620	14.790	14.779	4,669,100
2026-04-29	14.440	14.820	14.440	14.710	14.699	4,814,446
2026-04-28	14.650	14.750	14.460	14.550	14.539	5,899,415
2026-04-27	14.800	15.100	14.120	14.830	14.819	15,843,264
2026-04-24	15.500	15.630	15.330	15.420	15.408	4,661,700
2026-04-23	15.800	15.860	15.460	15.500	15.488	5,988,277

← NewerPage 2 of 3 · 121 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.