Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.250	19.150	18.250	18.860	18.565	26,758,786
2023-10-30	18.310	18.950	18.160	18.540	18.250	19,406,802
2023-10-27	18.210	18.960	18.110	18.670	18.378	26,494,785
2023-10-26	18.400	19.280	18.180	18.400	18.112	29,684,896
2023-10-25	18.520	19.980	18.400	19.010	18.713	43,689,157
2023-10-24	18.800	20.430	18.050	19.050	18.752	51,913,608
2023-10-23	16.620	18.590	16.510	18.590	18.299	29,670,350
2023-10-20	16.820	17.810	16.430	16.900	16.636	19,675,019
2023-10-19	17.500	17.750	17.080	17.100	16.833	25,388,934
2023-10-18	17.690	18.990	17.150	18.200	17.915	45,735,740
2023-10-17	17.400	17.800	17.000	17.800	17.522	22,731,709
2023-10-16	15.880	16.660	15.600	16.180	15.927	8,912,861
2023-10-13	15.790	16.090	15.680	15.830	15.583	3,908,454
2023-10-12	15.870	15.900	15.720	15.840	15.592	2,664,500
2023-10-11	15.950	15.960	15.690	15.820	15.573	3,110,181
2023-10-10	15.470	15.890	15.470	15.830	15.583	4,805,201
2023-10-09	15.550	15.600	15.400	15.470	15.228	3,224,601
2023-09-28	15.530	15.730	15.530	15.690	15.445	2,979,700
2023-09-27	15.480	15.680	15.380	15.500	15.258	3,122,200
2023-09-26	15.440	15.580	15.360	15.530	15.287	2,584,300
2023-09-25	15.790	15.830	15.400	15.480	15.238	4,196,800
2023-09-22	15.370	15.790	15.310	15.790	15.543	4,098,934
2023-09-21	15.620	15.780	15.390	15.400	15.159	3,605,900
2023-09-20	15.650	15.900	15.600	15.690	15.445	2,903,071
2023-09-19	15.900	15.970	15.630	15.700	15.455	3,794,600
2023-09-18	16.200	16.240	15.930	16.020	15.770	4,803,064
2023-09-15	16.470	16.510	16.190	16.270	16.016	2,503,150
2023-09-14	16.490	16.570	16.280	16.410	16.153	2,125,109
2023-09-13	16.870	16.870	16.360	16.550	16.291	3,844,609
2023-09-12	16.850	16.930	16.750	16.900	16.636	2,789,500
2023-09-11	16.900	16.920	16.600	16.870	16.606	2,774,500
2023-09-08	16.500	16.840	16.440	16.730	16.468	2,955,631
2023-09-07	16.840	16.920	16.570	16.590	16.331	3,144,657
2023-09-06	16.900	16.950	16.680	16.920	16.655	3,057,907
2023-09-05	16.990	17.040	16.850	16.900	16.636	2,893,700
2023-09-04	16.980	17.080	16.790	17.070	16.803	4,033,347
2023-09-01	17.090	17.160	16.670	16.760	16.498	3,968,087
2023-08-31	17.120	17.160	16.900	17.070	16.803	4,105,327
2023-08-30	16.970	17.370	16.880	17.280	17.010	6,152,030
2023-08-29	16.350	16.940	16.300	16.880	16.616	4,175,500
2023-08-28	17.260	17.380	16.280	16.430	16.173	4,906,500
2023-08-25	16.940	17.040	16.300	16.410	16.153	4,437,800
2023-08-24	17.020	17.300	16.860	17.080	16.813	4,530,600
2023-08-23	17.200	17.500	17.020	17.080	16.813	3,720,499
2023-08-22	17.110	17.340	16.910	17.250	16.980	4,216,249
2023-08-21	17.040	17.300	17.030	17.040	16.774	1,993,706
2023-08-18	17.380	17.500	17.030	17.030	16.764	3,119,330
2023-08-17	17.130	17.420	16.940	17.400	17.128	3,285,622
2023-08-16	17.400	17.640	17.210	17.210	16.941	4,188,037
2023-08-15	17.920	17.920	17.430	17.550	17.276	4,134,221
2023-08-14	18.000	18.000	17.500	17.870	17.591	5,590,800
2023-08-11	18.440	18.440	18.050	18.080	17.797	6,821,900
2023-08-10	18.100	18.710	17.860	18.580	18.290	10,452,025
2023-08-09	17.900	18.750	17.900	18.270	17.984	9,212,381
2023-08-08	18.200	18.210	17.900	18.000	17.719	4,143,000
2023-08-07	18.200	18.310	18.110	18.230	17.945	5,320,614
2023-08-04	17.690	18.350	17.690	18.300	18.014	11,981,531
2023-08-03	17.580	17.740	17.550	17.720	17.443	3,093,200
2023-08-02	17.610	17.830	17.580	17.670	17.394	3,702,500
2023-08-01	17.800	17.800	17.570	17.570	17.295	4,119,570

← NewerPage 13 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.