Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.450	12.610	12.230	12.250	12.213	8,642,500
2024-10-28	12.220	12.500	12.160	12.490	12.452	9,592,047
2024-10-25	12.320	12.540	12.310	12.420	12.382	5,823,200
2024-10-24	12.380	12.420	12.230	12.330	12.293	5,791,427
2024-10-23	12.440	12.670	12.310	12.380	12.343	9,596,100
2024-10-22	12.690	12.700	12.340	12.430	12.392	9,848,488
2024-10-21	12.480	12.870	12.400	12.730	12.691	14,698,760
2024-10-18	12.040	12.640	11.860	12.360	12.323	15,661,643
2024-10-17	12.200	12.530	11.910	12.000	11.964	14,237,100
2024-10-16	11.870	12.150	11.660	11.960	11.924	8,434,455
2024-10-15	12.080	12.350	11.830	11.910	11.874	11,092,389
2024-10-14	11.800	12.090	11.510	12.090	12.053	11,229,200
2024-10-11	11.990	12.250	11.520	11.680	11.645	11,529,942
2024-10-10	12.360	12.740	11.920	12.000	11.964	11,967,498
2024-10-09	13.020	13.180	12.240	12.300	12.263	18,019,646
2024-10-08	13.550	13.550	12.560	13.490	13.449	24,171,629
2024-09-30	11.700	12.320	11.450	12.320	12.283	19,996,685
2024-09-27	10.850	11.380	10.730	11.200	11.166	11,724,100
2024-09-26	10.460	10.680	10.320	10.680	10.648	7,888,100
2024-09-25	10.280	10.770	10.220	10.460	10.428	11,259,577
2024-09-24	9.920	10.180	9.800	10.180	10.149	6,549,600
2024-09-23	9.900	9.980	9.750	9.910	9.880	3,833,600
2024-09-20	9.710	10.020	9.670	9.840	9.810	5,457,961
2024-09-19	9.320	9.780	9.320	9.750	9.721	7,111,834
2024-09-18	9.350	9.480	9.150	9.260	9.232	3,223,466
2024-09-13	9.710	9.730	9.420	9.450	9.421	3,514,900
2024-09-12	9.650	9.810	9.650	9.700	9.671	3,783,600
2024-09-11	9.700	9.750	9.600	9.640	9.611	2,941,433
2024-09-10	9.690	9.820	9.480	9.780	9.750	5,178,000
2024-09-09	9.510	9.830	9.460	9.690	9.661	5,590,469
2024-09-06	10.010	10.200	9.670	9.700	9.671	9,687,500
2024-09-05	10.080	10.500	9.940	10.010	9.980	12,017,446
2024-09-04	9.650	9.780	9.620	9.670	9.641	2,310,800
2024-09-03	9.660	9.810	9.590	9.740	9.711	3,190,200
2024-09-02	9.950	10.000	9.630	9.640	9.611	4,274,100
2024-08-30	9.620	10.070	9.570	9.950	9.920	6,122,300
2024-08-29	9.250	9.670	9.250	9.580	9.551	4,331,000
2024-08-28	9.520	9.550	9.130	9.380	9.352	5,176,232
2024-08-27	9.850	9.860	9.580	9.620	9.591	3,526,900
2024-08-26	9.920	10.000	9.780	9.860	9.830	2,834,967
2024-08-23	9.810	10.020	9.660	9.920	9.890	4,903,067
2024-08-22	10.180	10.290	9.810	9.810	9.780	5,618,270
2024-08-21	10.180	10.400	10.150	10.180	10.149	3,553,000
2024-08-20	10.500	10.540	10.210	10.240	10.209	5,989,460
2024-08-19	10.500	10.880	10.430	10.600	10.568	8,427,200
2024-08-16	10.520	10.570	10.410	10.420	10.388	2,674,400
2024-08-15	10.310	10.610	10.230	10.500	10.468	4,145,100
2024-08-14	10.280	10.410	10.240	10.340	10.309	3,007,100
2024-08-13	10.250	10.380	10.150	10.280	10.249	3,303,900
2024-08-12	10.350	10.480	10.210	10.260	10.229	3,626,267
2024-08-09	10.790	10.820	10.470	10.470	10.438	3,375,587
2024-08-08	10.610	10.730	10.430	10.630	10.598	3,873,200
2024-08-07	10.510	10.770	10.510	10.680	10.648	4,365,000
2024-08-06	10.500	10.690	10.420	10.550	10.518	3,894,688
2024-08-05	10.910	10.970	10.420	10.430	10.398	5,658,100
2024-08-02	11.110	11.200	10.850	10.900	10.867	5,442,700
2024-08-01	11.220	11.220	11.060	11.100	11.066	6,338,600
2024-07-31	10.740	11.170	10.690	11.110	11.076	8,418,333
2024-07-30	10.590	10.830	10.580	10.770	10.737	6,498,898
2024-07-29	10.600	10.820	10.570	10.670	10.638	6,656,822

← NewerPage 9 of 21 · 1,212 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.