Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.610	13.970	12.550	13.200	13.160	25,937,925
2025-01-21	12.710	13.090	12.450	12.880	12.841	19,737,800
2025-01-20	13.000	13.000	12.480	12.590	12.552	15,432,796
2025-01-17	12.220	12.420	12.180	12.340	12.303	8,076,200
2025-01-16	12.530	12.560	12.260	12.350	12.313	12,023,586
2025-01-15	12.390	12.460	12.200	12.220	12.183	8,965,312
2025-01-14	11.800	12.370	11.780	12.360	12.323	13,009,915
2025-01-13	11.670	11.810	11.310	11.750	11.714	9,798,200
2025-01-10	12.600	12.790	12.000	12.000	11.964	13,541,450
2025-01-09	12.860	13.090	12.700	12.730	12.691	13,838,600
2025-01-08	13.130	13.340	12.610	13.040	13.001	18,740,100
2025-01-07	13.500	13.780	13.000	13.470	13.429	20,635,700
2025-01-06	13.730	13.780	12.680	12.930	12.891	25,177,222
2025-01-03	13.230	14.500	13.000	13.820	13.778	36,679,839
2025-01-02	13.000	13.410	12.650	13.180	13.140	15,275,155
2024-12-31	13.750	13.870	13.070	13.070	13.030	15,216,716
2024-12-30	13.650	14.310	13.340	13.890	13.848	21,480,778
2024-12-27	13.550	14.540	13.350	13.770	13.728	18,965,464
2024-12-26	13.370	13.700	13.210	13.540	13.499	11,487,365
2024-12-25	13.960	13.960	13.090	13.290	13.250	13,250,300
2024-12-24	13.950	14.080	13.360	13.670	13.629	17,084,100
2024-12-23	15.210	15.250	13.840	13.950	13.908	24,555,963
2024-12-20	15.300	15.640	15.020	15.220	15.174	19,856,787
2024-12-19	15.600	15.990	15.010	15.330	15.284	27,180,475
2024-12-18	16.950	16.950	16.000	16.060	16.011	34,685,753
2024-12-17	15.610	16.550	15.400	16.430	16.380	40,431,763
2024-12-16	15.500	16.200	15.250	15.790	15.742	24,030,242
2024-12-13	15.860	16.280	15.480	15.500	15.453	25,751,568
2024-12-12	16.560	16.590	15.880	16.190	16.141	33,293,229
2024-12-11	16.100	16.920	15.900	16.590	16.540	47,170,296
2024-12-10	15.600	16.690	15.260	16.140	16.091	50,687,646
2024-12-09	15.210	15.610	15.000	15.250	15.204	22,100,930
2024-12-06	15.220	15.440	14.910	15.330	15.284	34,140,091
2024-12-05	15.450	15.980	15.200	15.540	15.493	40,207,026
2024-12-04	16.000	16.500	15.300	15.400	15.353	51,511,743
2024-12-03	17.200	17.800	16.510	16.510	16.460	74,582,366
2024-12-02	17.670	18.340	16.280	18.340	18.284	114,193,824
2024-11-29	15.890	16.670	15.610	16.670	16.620	44,250,566
2024-11-28	13.960	15.150	13.960	15.150	15.104	61,107,336
2024-11-27	13.240	13.880	13.240	13.770	13.728	56,239,560
2024-11-26	13.900	15.380	13.700	14.710	14.665	78,533,838
2024-11-25	14.400	14.420	13.440	13.980	13.938	60,605,600
2024-11-22	14.300	14.930	14.200	14.930	14.885	66,191,551
2024-11-21	12.460	13.570	12.340	13.570	13.529	15,098,100
2024-11-20	12.170	12.450	12.120	12.340	12.303	6,978,041
2024-11-19	11.980	12.280	11.870	12.200	12.163	6,557,274
2024-11-18	12.600	12.730	11.860	11.930	11.894	11,805,000
2024-11-15	12.660	13.420	12.600	12.610	12.572	11,014,000
2024-11-14	13.100	13.250	12.730	12.780	12.741	7,625,300
2024-11-13	13.170	13.330	12.870	13.070	13.030	10,305,761
2024-11-12	13.900	13.980	13.140	13.290	13.250	18,521,746
2024-11-11	12.810	13.640	12.810	13.380	13.340	14,532,888
2024-11-08	13.490	13.500	12.920	12.950	12.911	16,619,085
2024-11-07	12.440	12.980	12.320	12.920	12.881	16,886,269
2024-11-06	12.460	12.840	12.320	12.430	12.392	16,088,400
2024-11-05	12.300	12.440	12.040	12.350	12.313	10,686,001
2024-11-04	11.340	12.020	11.320	11.950	11.914	10,303,301
2024-11-01	12.300	12.340	11.400	11.400	11.366	14,016,442
2024-10-31	12.230	12.470	12.090	12.370	12.333	8,770,946
2024-10-30	12.170	12.420	12.080	12.280	12.243	7,266,224

← NewerPage 8 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.