Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.680	20.880	20.410	20.490	20.475	9,306,798
2025-10-23	20.400	20.660	19.940	20.610	20.594	12,499,059
2025-10-22	20.700	20.960	20.400	20.440	20.425	12,566,752
2025-10-21	20.520	21.080	20.150	20.840	20.824	16,021,352
2025-10-20	20.420	20.850	20.310	20.500	20.485	11,386,363
2025-10-17	20.650	21.080	20.290	20.320	20.305	14,057,485
2025-10-16	20.820	20.950	20.400	20.460	20.445	10,479,952
2025-10-15	20.750	21.070	20.450	20.850	20.834	15,521,387
2025-10-14	20.510	21.770	20.510	20.950	20.934	28,647,651
2025-10-13	19.430	20.350	18.970	20.300	20.285	11,427,582
2025-10-10	20.750	20.770	20.410	20.430	20.415	9,681,680
2025-10-09	20.620	21.000	20.550	20.800	20.784	10,347,927
2025-09-30	20.760	21.040	20.500	20.560	20.544	11,330,262
2025-09-29	20.850	21.220	20.370	20.750	20.734	19,394,766
2025-09-26	21.440	21.960	21.200	21.200	21.184	20,682,272
2025-09-25	21.250	21.470	21.100	21.130	21.114	11,162,400
2025-09-24	20.900	21.340	20.770	21.310	21.294	11,063,669
2025-09-23	21.320	21.440	20.510	21.030	21.014	16,704,322
2025-09-22	21.560	21.640	21.150	21.520	21.504	13,693,898
2025-09-19	21.900	21.960	21.450	21.560	21.544	17,145,500
2025-09-18	22.680	22.680	21.920	22.020	22.003	27,042,934
2025-09-17	22.600	23.230	22.250	22.850	22.833	26,294,020
2025-09-16	22.490	22.670	22.160	22.650	22.633	16,600,150
2025-09-15	22.660	23.070	22.500	22.530	22.513	15,041,779
2025-09-12	22.800	23.220	22.660	22.660	22.643	20,986,355
2025-09-11	22.450	23.060	22.120	23.040	23.023	28,726,796
2025-09-10	23.450	23.520	23.030	23.180	23.163	15,346,954
2025-09-09	23.930	24.010	23.000	23.070	23.053	24,851,100
2025-09-08	23.800	24.360	23.610	23.990	23.972	28,895,881
2025-09-05	24.970	25.010	23.050	23.950	23.932	50,160,753
2025-09-04	23.180	24.550	22.710	24.550	24.531	43,948,768
2025-09-03	23.010	23.210	22.220	22.320	22.303	18,653,982
2025-09-02	24.500	24.660	23.010	23.120	23.103	32,881,319
2025-09-01	24.330	25.170	24.300	24.870	24.851	33,394,208
2025-08-29	24.300	24.620	24.100	24.230	24.212	19,010,686
2025-08-28	24.100	24.500	23.330	24.490	24.472	30,532,296
2025-08-27	25.490	25.720	24.200	24.200	24.182	47,112,792
2025-08-26	26.150	26.580	25.500	25.550	25.531	45,117,048
2025-08-25	26.110	26.800	26.010	26.270	26.250	38,942,501
2025-08-22	25.580	26.840	25.450	26.130	26.110	48,888,003
2025-08-21	27.060	27.650	26.500	26.500	26.480	61,689,998
2025-08-20	27.000	27.460	26.100	26.500	26.480	66,571,081
2025-08-19	26.690	28.890	26.530	27.730	27.709	91,494,714
2025-08-18	26.820	27.590	26.060	26.800	26.780	71,329,338
2025-08-15	27.430	28.560	26.590	27.080	27.060	79,342,512
2025-08-14	26.760	29.160	26.740	27.980	27.959	97,164,343
2025-08-13	27.050	28.250	26.500	27.180	27.159	85,309,690
2025-08-12	26.280	28.840	25.810	27.560	27.539	94,519,721
2025-08-11	25.500	27.490	25.300	26.650	26.630	104,078,885
2025-08-08	23.700	26.210	23.680	26.210	26.190	96,589,620
2025-08-07	23.870	24.790	23.560	23.830	23.812	60,806,040
2025-08-06	23.020	24.880	22.900	24.170	24.152	75,990,585
2025-08-05	21.840	23.920	21.640	23.480	23.462	68,534,371
2025-08-04	21.770	21.960	21.580	21.750	21.734	22,393,687
2025-08-01	22.580	22.660	21.750	22.050	22.033	38,449,057
2025-07-31	22.910	23.700	22.720	22.790	22.773	28,535,922
2025-07-30	24.800	24.850	22.970	23.100	23.083	47,107,680
2025-07-29	25.010	25.350	24.390	24.970	24.951	48,199,596
2025-07-28	24.090	25.460	24.090	25.400	25.381	52,680,560
2025-07-25	24.150	24.870	23.910	24.430	24.412	41,052,186

← NewerPage 5 of 21 · 1,213 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.