Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.810	12.960	12.720	12.720	12.682	8,128,822
2025-04-24	13.200	13.280	12.760	12.810	12.771	12,760,700
2025-04-23	13.250	13.680	13.150	13.170	13.130	20,256,579
2025-04-22	12.900	13.820	12.900	13.330	13.290	26,351,508
2025-04-21	12.050	13.250	12.050	12.680	12.642	15,367,371
2025-04-18	12.110	12.460	12.030	12.150	12.113	6,673,803
2025-04-17	12.020	12.450	12.020	12.120	12.083	7,400,400
2025-04-16	12.260	12.350	11.780	12.180	12.143	8,646,281
2025-04-15	12.200	12.350	12.060	12.280	12.243	6,255,027
2025-04-14	12.100	12.440	12.040	12.200	12.163	8,171,400
2025-04-11	11.570	11.910	11.530	11.820	11.784	5,701,996
2025-04-10	11.590	11.950	11.560	11.730	11.695	9,413,525
2025-04-09	10.990	11.450	10.260	11.390	11.356	11,365,800
2025-04-08	11.230	11.540	10.740	11.050	11.017	13,016,510
2025-04-07	12.120	12.300	11.480	11.480	11.445	7,620,355
2025-04-03	12.570	12.840	12.530	12.750	12.711	6,359,115
2025-04-02	12.620	12.810	12.530	12.670	12.632	4,930,730
2025-04-01	12.480	12.690	12.480	12.530	12.492	4,775,955
2025-03-31	12.500	12.530	12.250	12.460	12.422	6,465,331
2025-03-28	12.750	12.820	12.600	12.610	12.572	4,387,615
2025-03-27	12.760	12.890	12.510	12.700	12.662	5,159,579
2025-03-26	12.650	12.830	12.650	12.780	12.741	4,827,560
2025-03-25	12.740	12.830	12.540	12.700	12.662	5,466,033
2025-03-24	13.190	13.230	12.490	12.750	12.711	9,620,800
2025-03-21	13.310	13.390	13.060	13.110	13.070	7,192,900
2025-03-20	13.490	13.690	13.360	13.390	13.349	6,319,200
2025-03-19	13.630	13.640	13.450	13.500	13.459	6,077,315
2025-03-18	13.750	13.880	13.630	13.720	13.678	6,018,500
2025-03-17	13.780	13.890	13.610	13.700	13.659	7,314,200
2025-03-14	13.400	13.770	13.310	13.740	13.698	9,296,800
2025-03-13	13.800	13.810	13.340	13.550	13.509	10,824,010
2025-03-12	13.860	14.080	13.760	13.880	13.838	9,762,536
2025-03-11	13.640	13.830	13.590	13.800	13.758	8,587,693
2025-03-10	14.150	14.250	13.700	13.880	13.838	15,424,410
2025-03-07	14.320	14.860	14.210	14.300	14.257	27,044,110
2025-03-06	13.640	14.390	13.590	14.240	14.197	18,033,797
2025-03-05	13.550	13.660	13.350	13.570	13.529	9,619,581
2025-03-04	13.150	13.650	13.130	13.560	13.519	10,350,898
2025-03-03	13.300	13.590	13.090	13.240	13.200	13,115,100
2025-02-28	13.890	13.950	13.020	13.060	13.020	13,479,698
2025-02-27	14.250	14.350	13.720	13.950	13.908	13,360,399
2025-02-26	14.270	14.350	14.120	14.290	14.247	10,760,500
2025-02-25	14.150	14.460	14.030	14.180	14.137	10,396,200
2025-02-24	14.520	14.660	14.250	14.400	14.356	12,288,662
2025-02-21	14.340	14.650	14.160	14.610	14.566	16,094,607
2025-02-20	14.380	14.550	14.240	14.360	14.317	12,258,885
2025-02-19	13.940	14.450	13.880	14.380	14.336	15,209,687
2025-02-18	14.630	14.690	13.900	13.930	13.888	22,557,500
2025-02-17	14.940	15.000	14.610	14.760	14.715	21,335,800
2025-02-14	14.700	14.890	14.510	14.840	14.795	21,116,771
2025-02-13	14.780	15.000	14.500	14.750	14.705	23,306,499
2025-02-12	14.530	14.970	14.370	14.780	14.735	23,632,700
2025-02-11	15.000	15.010	14.530	14.580	14.536	24,521,130
2025-02-10	14.620	15.160	14.410	15.150	15.104	35,228,400
2025-02-07	14.300	14.850	14.210	14.510	14.466	31,800,200
2025-02-06	14.150	14.490	13.960	14.490	14.446	28,527,508
2025-02-05	14.150	14.780	14.030	14.420	14.376	36,740,649
2025-01-27	14.100	14.880	13.970	14.280	14.237	49,615,129
2025-01-24	12.800	14.100	12.710	14.100	14.057	31,970,929
2025-01-23	13.260	13.530	12.810	12.820	12.781	19,975,542

← NewerPage 7 of 21 · 1,218 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.