Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.100	25.590	23.990	24.370	24.352	49,612,297
2025-07-22	25.210	26.120	25.020	25.630	25.611	66,387,587
2025-07-21	25.500	26.130	25.200	25.310	25.291	56,624,794
2025-07-18	27.100	27.650	25.800	26.020	26.000	80,370,437
2025-07-17	27.630	28.500	27.200	27.510	27.489	86,997,837
2025-07-16	28.500	29.450	27.010	28.050	28.029	116,016,447
2025-07-15	26.740	29.890	26.650	29.890	29.867	142,731,629
2025-07-14	24.700	27.170	22.800	27.170	27.149	127,420,008
2025-07-11	23.010	26.000	22.320	24.700	24.681	118,530,917
2025-07-10	24.600	26.520	23.410	23.640	23.622	113,871,780
2025-07-09	24.640	25.940	23.440	25.360	25.341	117,790,388
2025-07-08	23.310	25.370	22.880	24.370	24.352	104,465,807
2025-07-07	23.760	23.960	22.880	23.500	23.482	68,207,468
2025-07-04	23.480	24.660	22.680	23.310	23.292	103,533,175
2025-07-03	21.660	23.810	21.000	23.800	23.782	101,512,623
2025-07-02	24.000	24.000	22.720	22.720	22.703	76,696,030
2025-07-01	24.250	25.810	23.560	25.240	25.221	114,609,034
2025-06-30	22.910	24.540	22.910	24.250	24.232	98,294,848
2025-06-27	24.200	25.170	23.150	23.220	23.202	126,475,082
2025-06-26	21.800	24.340	21.590	24.340	24.322	123,336,310
2025-06-25	22.100	23.450	22.100	22.130	22.113	99,599,329
2025-06-24	23.280	25.920	23.130	23.620	23.602	136,183,831
2025-06-23	23.380	25.650	22.410	24.780	24.761	143,635,597
2025-06-20	19.990	23.330	19.090	23.330	23.312	141,896,137
2025-06-19	21.200	22.020	19.520	21.210	21.194	140,106,823
2025-06-18	17.710	20.020	17.520	20.020	20.005	76,804,668
2025-06-17	17.940	19.360	17.410	18.200	18.186	94,973,165
2025-06-16	17.110	18.110	17.110	17.900	17.887	81,502,395
2025-06-13	19.030	19.390	17.030	17.080	17.067	100,758,864
2025-06-12	18.300	20.500	18.120	18.920	18.906	127,903,582
2025-06-11	17.000	19.200	16.300	19.200	19.186	128,939,148
2025-06-10	17.940	18.800	17.100	17.450	17.437	120,776,035
2025-06-09	17.140	17.140	17.140	17.140	17.127	5,068,100
2025-06-06	14.610	15.580	14.480	15.580	15.568	29,096,486
2025-06-05	14.000	14.420	13.880	14.160	14.149	27,549,653
2025-06-04	13.860	14.200	13.770	13.970	13.959	32,933,754
2025-06-03	14.800	15.150	14.070	14.200	14.189	50,821,012
2025-05-30	14.000	14.590	13.800	14.140	14.129	48,421,984
2025-05-29	13.080	13.930	13.000	13.890	13.880	34,639,076
2025-05-28	13.000	13.340	12.860	13.190	13.150	11,761,999
2025-05-27	12.770	13.080	12.650	12.990	12.951	9,127,543
2025-05-26	12.450	12.960	12.400	12.850	12.811	8,897,900
2025-05-23	12.800	12.810	12.430	12.460	12.422	8,138,505
2025-05-22	12.950	13.080	12.650	12.670	12.632	5,755,355
2025-05-21	13.010	13.020	12.770	12.820	12.781	4,365,011
2025-05-20	12.850	13.020	12.670	13.000	12.961	5,179,879
2025-05-19	12.680	12.870	12.580	12.860	12.821	4,272,700
2025-05-16	12.600	12.760	12.560	12.670	12.632	4,032,921
2025-05-15	12.960	13.020	12.660	12.690	12.652	4,749,815
2025-05-14	12.860	13.150	12.770	13.030	12.991	6,817,000
2025-05-13	13.150	13.150	12.860	12.880	12.841	5,999,600
2025-05-12	13.080	13.140	12.910	13.020	12.981	7,466,400
2025-05-09	13.050	13.200	12.910	13.000	12.961	8,401,306
2025-05-08	13.150	13.380	13.120	13.340	13.300	7,079,490
2025-05-07	13.430	13.570	13.110	13.230	13.190	8,583,227
2025-05-06	12.930	13.230	12.820	13.210	13.170	9,866,973
2025-04-30	12.750	12.940	12.650	12.790	12.751	6,863,100
2025-04-29	12.440	12.890	12.260	12.740	12.701	8,326,200
2025-04-28	12.730	12.820	12.460	12.610	12.572	8,181,515
2025-04-25	12.810	12.960	12.720	12.720	12.682	8,128,822

← NewerPage 6 of 21 · 1,217 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.