Chutian Dragon Co Ltd historical data

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

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
2026-09-18	15.900	16.490	15.670	16.380	16.380	60,359,426
2026-09-17	15.560	16.040	15.430	15.740	15.740	46,484,883
2026-09-16	15.690	15.980	15.500	15.760	15.760	34,925,051
2026-09-15	16.390	16.530	15.790	15.820	15.820	49,583,070
2026-09-14	17.000	17.150	16.280	16.640	16.640	56,234,070
2026-09-11	17.580	18.260	17.010	17.460	17.460	75,998,367
2026-09-10	19.250	19.740	18.900	18.900	18.900	71,025,453
2026-09-09	21.100	22.300	20.480	21.000	21.000	82,218,539
2026-09-08	22.960	23.360	22.000	22.250	22.250	99,507,273
2026-09-07	21.010	23.180	20.500	22.950	22.950	114,275,070
2026-09-04	20.860	21.120	20.860	21.120	21.120	49,336,875
2026-09-03	20.410	22.370	19.010	19.200	19.200	142,826,590
2026-09-02	19.600	21.540	19.180	21.120	21.120	147,688,969
2026-09-01	17.860	19.580	17.510	19.580	19.580	93,937,772
2026-08-31	18.130	18.180	16.650	17.800	17.800	105,802,009
2026-08-28	19.050	19.710	17.800	18.500	18.500	129,805,711
2026-08-27	17.620	18.730	17.620	18.730	18.730	94,876,898
2026-08-26	15.480	17.030	14.860	17.030	17.030	108,736,175
2026-08-25	15.210	15.480	13.820	15.480	15.480	45,291,527
2026-08-24	12.790	14.070	12.520	14.070	14.070	50,952,539
2026-08-21	12.480	12.790	12.480	12.790	12.790	31,153,562
2026-08-20	11.020	11.940	10.910	11.630	11.630	30,504,248
2026-08-19	11.380	11.430	10.840	10.850	10.850	12,933,167
2026-08-18	11.790	11.820	11.400	11.530	11.530	11,976,356
2026-08-17	11.730	11.780	11.520	11.780	11.780	11,224,252
2026-08-14	11.950	12.160	11.640	11.740	11.740	16,253,979
2026-08-13	12.280	12.420	11.990	11.990	11.990	23,235,072
2026-08-12	12.500	12.530	12.200	12.280	12.280	25,595,334
2026-08-11	12.560	13.090	12.340	12.600	12.600	33,413,996
2026-08-10	12.800	12.890	12.210	12.570	12.570	33,191,754
2026-08-07	12.850	13.530	12.130	13.100	13.100	57,148,004
2026-08-06	11.280	12.460	11.230	12.460	12.460	12,408,367
2026-08-05	11.240	11.560	11.160	11.330	11.330	12,183,259
2026-08-04	11.290	11.490	11.210	11.240	11.240	11,785,700
2026-08-03	11.160	11.250	11.000	11.220	11.220	10,100,759
2026-07-31	10.900	11.250	10.860	11.130	11.130	15,210,600
2026-07-30	10.770	11.170	10.720	10.940	10.940	15,962,969
2026-07-29	10.900	11.290	10.660	10.810	10.810	16,277,668
2026-07-28	10.410	10.800	10.370	10.730	10.730	12,734,100
2026-07-27	10.070	10.530	10.000	10.500	10.500	13,286,325
2026-07-24	10.360	10.500	10.080	10.080	10.080	11,280,690
2026-07-23	10.300	10.430	10.200	10.430	10.430	12,562,100
2026-07-22	10.150	10.350	10.070	10.250	10.250	12,538,100

Page 1 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.