Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.330	19.560	18.900	19.350	19.335	14,233,864
2026-01-16	20.000	20.300	19.400	19.450	19.435	18,675,000
2026-01-15	20.340	20.470	19.710	19.890	19.875	24,012,600
2026-01-14	19.700	20.800	19.700	20.560	20.544	39,060,938
2026-01-13	20.930	20.990	19.630	19.700	19.685	25,409,290
2026-01-12	20.110	20.790	20.050	20.760	20.744	30,851,857
2026-01-09	19.710	20.150	19.680	20.060	20.045	20,259,500
2026-01-08	19.350	19.880	19.250	19.780	19.765	16,466,800
2026-01-07	19.980	20.060	19.400	19.490	19.475	24,385,820
2026-01-06	19.860	20.370	19.770	20.140	20.125	23,827,097
2026-01-05	20.480	20.480	19.600	20.000	19.985	27,591,939
2025-12-31	20.010	20.880	19.870	20.680	20.664	36,039,358
2025-12-30	20.180	21.000	20.130	20.320	20.305	55,405,273
2025-12-29	19.270	20.480	19.030	20.150	20.135	48,217,837
2025-12-26	19.340	19.690	19.240	19.340	19.325	21,015,844
2025-12-25	19.500	19.900	19.320	19.550	19.535	33,121,249
2025-12-24	18.820	19.320	18.710	19.150	19.136	19,700,977
2025-12-23	19.440	19.580	18.810	18.920	18.906	33,410,824
2025-12-22	18.400	20.160	18.340	19.590	19.575	55,666,463
2025-12-19	18.020	18.450	17.980	18.330	18.316	12,903,310
2025-12-18	18.140	18.390	17.950	17.980	17.966	11,605,613
2025-12-17	18.510	18.660	17.660	18.340	18.326	27,882,745
2025-12-16	18.120	19.460	17.770	18.920	18.906	32,030,219
2025-12-15	18.250	18.600	18.080	18.210	18.196	6,721,500
2025-12-12	18.100	18.400	17.960	18.200	18.186	5,938,806
2025-12-11	18.560	18.630	18.050	18.050	18.036	5,877,964
2025-12-10	18.580	18.640	18.340	18.590	18.576	4,474,800
2025-12-09	18.750	18.880	18.600	18.630	18.616	4,565,000
2025-12-08	18.470	19.000	18.400	18.810	18.796	8,690,318
2025-12-05	18.220	18.540	18.010	18.480	18.466	7,879,332
2025-12-04	18.390	18.500	18.080	18.220	18.206	5,739,831
2025-12-03	18.980	19.050	18.360	18.420	18.406	8,298,701
2025-12-02	19.180	19.180	18.870	18.970	18.956	5,334,012
2025-12-01	19.130	19.210	19.060	19.190	19.176	6,222,193
2025-11-28	18.950	19.150	18.870	19.120	19.106	4,517,100
2025-11-27	19.100	19.200	18.970	18.990	18.976	5,085,100
2025-11-26	19.120	19.350	19.010	19.100	19.086	6,010,000
2025-11-25	18.990	19.400	18.970	19.220	19.206	7,611,949
2025-11-24	18.490	19.050	18.490	18.950	18.936	8,855,936
2025-11-21	18.960	19.110	18.450	18.480	18.466	9,103,160
2025-11-20	19.290	19.380	18.980	19.030	19.016	6,615,707
2025-11-19	19.450	19.590	19.150	19.200	19.186	6,181,600
2025-11-18	19.390	19.690	19.190	19.450	19.435	7,192,729
2025-11-17	19.110	19.420	19.110	19.410	19.395	7,098,892
2025-11-14	19.210	19.550	19.110	19.110	19.096	6,618,802
2025-11-13	19.310	19.380	19.130	19.330	19.315	5,191,707
2025-11-12	19.410	19.520	19.150	19.280	19.265	7,543,200
2025-11-11	19.850	19.860	19.490	19.530	19.515	7,047,965
2025-11-10	19.790	19.930	19.600	19.870	19.855	7,607,368
2025-11-07	19.830	19.950	19.710	19.800	19.785	8,457,200
2025-11-06	20.350	20.400	19.920	20.010	19.995	10,009,535
2025-11-05	20.030	20.400	20.020	20.280	20.265	8,786,648
2025-11-04	20.800	20.920	20.300	20.460	20.445	11,705,000
2025-11-03	20.800	20.980	20.380	20.960	20.944	11,544,700
2025-10-31	20.790	21.130	20.600	20.820	20.804	13,260,943
2025-10-30	21.300	21.440	20.730	20.970	20.954	24,448,718
2025-10-29	21.050	22.490	20.850	21.690	21.674	31,517,595
2025-10-28	20.880	21.250	20.710	21.010	20.994	15,885,031
2025-10-27	20.560	21.230	20.560	21.040	21.024	23,226,025
2025-10-24	20.680	20.880	20.410	20.490	20.475	9,306,798

← NewerPage 4 of 5 · 243 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.