Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.700	15.880	15.030	15.830	15.583	7,963,272
2024-01-23	15.480	15.790	15.300	15.660	15.415	5,420,111
2024-01-22	16.570	16.680	15.360	15.500	15.258	8,607,312
2024-01-19	16.750	17.120	16.560	16.650	16.390	7,433,998
2024-01-18	16.800	16.980	16.220	16.790	16.528	9,865,883
2024-01-17	17.510	17.540	16.960	16.980	16.715	6,329,009
2024-01-16	17.680	17.720	17.140	17.460	17.187	8,321,990
2024-01-15	17.800	17.800	17.800	17.800	17.522	0
2024-01-12	18.120	18.370	17.800	17.800	17.522	10,912,230
2024-01-11	17.200	18.600	17.180	18.380	18.093	22,702,647
2024-01-10	18.170	18.170	17.300	17.340	17.069	14,637,849
2024-01-09	18.000	18.720	17.730	18.330	18.043	16,924,445
2024-01-08	18.140	18.720	17.770	18.110	17.827	16,996,178
2024-01-05	19.420	19.530	18.280	18.370	18.083	32,249,576
2024-01-04	19.070	20.000	18.760	19.780	19.471	36,274,364
2024-01-03	19.300	19.860	18.900	19.240	18.939	23,855,346
2024-01-02	19.470	20.300	19.150	19.490	19.185	30,576,597
2023-12-29	19.270	19.730	19.100	19.550	19.244	26,538,176
2023-12-28	19.000	19.770	18.390	19.390	19.087	37,616,887
2023-12-27	19.450	20.470	18.650	19.120	18.821	43,333,861
2023-12-26	18.960	20.490	18.710	20.140	19.825	59,458,157
2023-12-25	20.770	20.770	19.650	19.860	19.550	69,929,364
2023-12-22	17.070	18.880	16.880	18.880	18.585	15,559,348
2023-12-21	17.810	17.950	16.700	17.160	16.892	10,341,683
2023-12-20	18.400	18.560	18.000	18.000	17.719	6,809,293
2023-12-19	18.630	18.870	18.090	18.440	18.152	9,134,869
2023-12-18	18.700	19.070	18.550	18.900	18.605	17,220,870
2023-12-15	18.400	18.750	18.080	18.690	18.398	11,839,180
2023-12-14	18.020	19.360	18.020	18.690	18.398	20,453,987
2023-12-13	18.300	18.390	17.950	17.970	17.689	5,334,300
2023-12-12	18.600	18.670	18.300	18.400	18.112	7,362,835
2023-12-11	18.200	18.590	17.800	18.590	18.299	9,929,895
2023-12-08	18.080	18.680	17.930	18.460	18.171	10,631,539
2023-12-07	17.750	18.250	17.700	18.110	17.827	6,131,251
2023-12-06	17.910	18.100	17.720	17.850	17.571	5,138,494
2023-12-05	18.480	18.500	17.900	17.900	17.620	5,920,773
2023-12-04	18.430	18.750	18.330	18.330	18.043	6,125,424
2023-12-01	18.180	18.440	18.150	18.410	18.122	4,761,465
2023-11-30	18.540	18.540	18.080	18.210	17.925	5,751,756
2023-11-29	18.520	18.740	18.450	18.540	18.250	5,463,162
2023-11-28	18.280	18.700	18.050	18.600	18.309	9,087,614
2023-11-27	18.200	18.380	18.030	18.280	17.994	5,649,489
2023-11-24	18.780	18.780	18.110	18.190	17.906	8,771,459
2023-11-23	18.410	18.840	18.200	18.810	18.516	10,047,774
2023-11-22	19.150	19.270	18.630	18.630	18.339	12,542,234
2023-11-21	18.990	19.450	18.790	19.340	19.038	21,588,632
2023-11-20	18.850	19.080	18.650	18.870	18.575	9,880,701
2023-11-17	19.150	19.150	18.610	18.810	18.516	16,697,658
2023-11-16	19.350	19.770	19.210	19.300	18.998	14,368,096
2023-11-15	19.200	19.800	19.110	19.480	19.175	18,937,999
2023-11-14	19.180	19.580	19.040	19.160	18.860	15,739,872
2023-11-13	18.960	19.430	18.810	19.280	18.979	14,666,280
2023-11-10	18.880	19.190	18.650	19.030	18.732	14,334,055
2023-11-09	19.700	19.710	18.750	18.900	18.605	28,332,410
2023-11-08	20.020	20.560	19.570	20.010	19.697	32,688,484
2023-11-07	19.700	20.940	19.510	20.290	19.973	45,091,855
2023-11-06	19.050	20.570	19.000	20.000	19.687	46,519,019
2023-11-03	19.590	19.590	18.920	19.260	18.959	46,562,401
2023-11-02	18.000	19.690	17.930	19.690	19.382	51,304,377
2023-11-01	18.610	18.700	17.830	17.900	17.620	21,428,240

← NewerPage 12 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.