Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.800	15.890	15.540	15.860	15.848	7,117,730
2026-04-21	16.100	16.100	15.730	15.830	15.818	6,306,600
2026-04-20	16.100	16.140	16.000	16.110	16.098	4,380,500
2026-04-17	16.130	16.190	15.940	16.090	16.078	4,958,977
2026-04-16	15.950	16.170	15.860	16.130	16.118	5,875,595
2026-04-15	16.170	16.260	15.930	15.950	15.938	5,123,297
2026-04-14	16.300	16.340	15.980	16.100	16.088	7,505,842
2026-04-13	16.360	16.430	16.100	16.150	16.138	12,545,283
2026-04-10	16.300	17.300	16.250	16.710	16.697	17,692,036
2026-04-09	16.400	16.490	16.120	16.200	16.188	6,789,009
2026-04-08	16.380	16.590	16.340	16.580	16.568	9,147,976
2026-04-07	15.830	16.450	15.660	16.330	16.318	9,301,244
2026-04-03	16.160	16.300	15.810	15.920	15.908	6,718,600
2026-04-02	16.110	16.160	15.730	15.840	15.828	3,414,200
2026-04-01	16.250	16.290	16.020	16.140	16.128	3,407,200
2026-03-31	16.200	16.380	15.920	15.950	15.938	3,773,100
2026-03-30	16.020	16.250	15.880	16.200	16.188	3,446,500
2026-03-27	15.840	16.300	15.760	16.230	16.218	4,157,800
2026-03-26	16.310	16.350	15.900	15.940	15.928	4,511,810
2026-03-25	16.150	16.350	16.120	16.310	16.298	5,647,100
2026-03-24	15.730	16.140	15.550	16.120	16.108	8,311,430
2026-03-23	15.960	16.040	15.270	15.420	15.408	9,392,929
2026-03-20	17.000	17.030	16.220	16.250	16.238	7,510,841
2026-03-19	17.000	17.190	16.850	16.900	16.887	5,396,343
2026-03-18	17.200	17.300	16.880	17.170	17.157	5,457,752
2026-03-17	17.550	17.580	17.150	17.180	17.167	7,140,082
2026-03-16	17.290	17.660	17.260	17.550	17.537	9,551,500
2026-03-13	17.300	17.370	17.060	17.100	17.087	9,974,928
2026-03-12	17.620	17.930	17.590	17.780	17.767	6,712,400
2026-03-11	17.800	17.980	17.650	17.690	17.677	7,245,404
2026-03-10	17.520	17.770	17.450	17.690	17.677	5,821,871
2026-03-09	17.560	17.560	17.040	17.390	17.377	8,397,918
2026-03-06	17.680	17.880	17.560	17.830	17.817	5,194,700
2026-03-05	17.500	17.930	17.500	17.700	17.687	8,739,483
2026-03-04	17.470	17.650	17.200	17.270	17.257	7,713,258
2026-03-03	17.920	18.340	17.670	17.680	17.667	10,367,004
2026-03-02	18.200	18.200	17.800	17.880	17.867	11,421,664
2026-02-27	18.280	18.740	18.240	18.640	18.626	8,996,833
2026-02-26	18.590	18.850	18.350	18.420	18.406	9,952,351
2026-02-25	18.120	18.500	18.080	18.370	18.356	8,346,074
2026-02-24	18.070	18.210	18.010	18.130	18.116	5,584,383
2026-02-13	17.980	18.250	17.920	17.920	17.906	5,916,621
2026-02-12	18.120	18.190	17.910	17.910	17.897	5,515,900
2026-02-11	18.210	18.370	18.080	18.120	18.106	6,615,900
2026-02-10	18.290	18.500	18.240	18.350	18.336	4,771,326
2026-02-09	18.430	18.460	18.280	18.320	18.306	5,251,754
2026-02-06	18.070	18.430	17.950	18.250	18.236	8,384,905
2026-02-05	18.090	18.180	17.960	17.990	17.976	4,611,748
2026-02-04	18.180	18.340	18.050	18.220	18.206	5,358,962
2026-02-03	18.080	18.240	17.920	18.200	18.186	6,220,400
2026-02-02	17.950	18.170	17.870	17.880	17.867	5,869,941
2026-01-30	18.020	18.150	17.750	18.010	17.996	6,437,239
2026-01-29	18.010	18.340	17.800	18.080	18.066	7,715,513
2026-01-28	18.530	18.630	18.150	18.180	18.166	7,223,634
2026-01-27	18.330	18.500	17.970	18.480	18.466	7,591,856
2026-01-26	19.000	19.040	18.280	18.430	18.416	11,627,750
2026-01-23	18.890	19.040	18.780	18.990	18.976	8,335,329
2026-01-22	18.960	19.150	18.780	18.880	18.866	7,086,909
2026-01-21	18.680	19.010	18.620	18.820	18.806	7,517,617
2026-01-20	19.300	19.350	18.670	18.770	18.756	14,606,662

← NewerPage 3 of 21 · 1,212 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.