Chutian Dragon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.010 | 14.430 | 13.960 | 14.170 | 14.170 | 25,504,956 |
| 2026-10-20 | 13.960 | 14.090 | 13.580 | 13.940 | 13.940 | 23,481,101 |
| 2026-10-19 | 13.820 | 14.340 | 13.600 | 13.880 | 13.880 | 27,755,010 |
| 2026-10-16 | 14.550 | 14.850 | 13.960 | 14.180 | 14.180 | 31,094,785 |
| 2026-10-15 | 14.060 | 14.670 | 14.010 | 14.190 | 14.190 | 23,179,070 |
| 2026-10-14 | 14.830 | 14.950 | 14.470 | 14.470 | 14.470 | 26,225,608 |
| 2026-10-13 | 14.100 | 15.120 | 14.010 | 14.850 | 14.850 | 52,423,202 |
| 2026-10-12 | 14.930 | 15.020 | 14.360 | 14.380 | 14.380 | 38,012,943 |
| 2026-10-09 | 14.550 | 15.340 | 14.140 | 15.230 | 15.230 | 49,929,214 |
| 2026-10-08 | 14.490 | 14.730 | 14.400 | 14.530 | 14.530 | 34,605,271 |
| 2026-09-30 | 14.300 | 14.600 | 14.060 | 14.390 | 14.390 | 34,836,465 |
| 2026-09-29 | 14.000 | 14.310 | 13.920 | 14.200 | 14.200 | 28,383,094 |
| 2026-09-28 | 14.360 | 14.380 | 13.950 | 14.050 | 14.050 | 39,845,414 |
| 2026-09-24 | 14.900 | 15.180 | 14.440 | 14.500 | 14.500 | 68,418,250 |
| 2026-09-23 | 17.100 | 17.110 | 15.910 | 15.910 | 15.910 | 67,807,961 |
| 2026-09-22 | 17.470 | 18.120 | 16.710 | 17.680 | 17.680 | 107,992,797 |
| 2026-09-21 | 17.900 | 18.020 | 16.500 | 17.310 | 17.310 | 117,163,539 |
Page 1 of 1 · 17 trading days
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.