Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.850	17.900	17.760	17.820	17.541	3,980,487
2023-07-28	17.500	17.910	17.390	17.850	17.571	4,682,200
2023-07-27	17.620	17.740	17.450	17.500	17.226	2,016,309
2023-07-26	17.900	17.900	17.630	17.670	17.394	2,343,669
2023-07-25	17.730	17.910	17.600	17.890	17.610	3,056,846
2023-07-24	17.450	17.650	17.210	17.560	17.285	2,088,360
2023-07-21	17.550	17.680	17.380	17.500	17.226	2,290,800
2023-07-20	17.710	17.950	17.600	17.630	17.354	3,536,346
2023-07-19	17.790	17.880	17.660	17.710	17.433	2,339,946
2023-07-18	18.000	18.000	17.800	17.810	17.532	2,559,801
2023-07-17	18.100	18.100	17.880	18.000	17.719	2,971,432
2023-07-14	17.900	18.150	17.870	18.080	17.797	4,471,000
2023-07-13	17.630	17.940	17.590	17.890	17.610	3,947,441
2023-07-12	17.980	18.190	17.620	17.650	17.374	5,378,182
2023-07-11	17.940	18.000	17.740	17.810	17.532	3,701,835
2023-07-10	17.510	17.670	17.470	17.570	17.295	2,320,614
2023-07-07	17.730	17.750	17.340	17.510	17.236	4,987,540
2023-07-06	17.850	18.060	17.730	17.760	17.482	4,055,294
2023-07-05	18.290	18.300	17.800	17.860	17.581	5,192,675
2023-07-04	18.140	18.190	18.000	18.190	17.906	3,954,491
2023-07-03	18.180	18.320	18.020	18.160	17.876	4,243,403
2023-06-30	18.000	18.200	17.900	18.140	17.856	3,933,291
2023-06-29	18.150	18.240	18.000	18.070	17.787	5,073,001
2023-06-28	18.550	18.580	17.690	18.150	17.866	7,281,215
2023-06-27	18.480	18.580	18.380	18.490	18.201	4,748,507
2023-06-26	19.050	19.110	18.420	18.480	18.191	6,959,719
2023-06-21	19.290	19.500	19.030	19.050	18.752	5,787,700
2023-06-20	19.520	19.800	19.280	19.440	19.136	7,639,179
2023-06-19	19.480	19.710	19.360	19.570	19.264	7,288,399
2023-06-16	19.250	19.420	19.020	19.370	19.067	5,213,985
2023-06-15	19.400	19.490	19.170	19.290	18.988	5,066,266
2023-06-14	19.280	19.460	19.210	19.320	19.018	6,028,734
2023-06-13	19.080	19.340	18.890	19.280	18.979	6,304,396
2023-06-12	19.400	19.680	19.040	19.090	18.792	7,708,267
2023-06-09	18.850	18.930	18.500	18.770	18.477	4,548,820
2023-06-08	19.080	19.110	18.700	18.850	18.555	3,469,700
2023-06-07	18.650	19.090	18.610	19.020	18.723	4,159,591
2023-06-06	19.210	19.260	18.610	18.680	18.388	5,877,963
2023-06-05	19.180	19.400	19.170	19.240	18.939	3,418,923
2023-06-02	19.350	19.550	19.230	19.250	18.949	4,827,444
2023-06-01	19.080	19.460	19.080	19.340	19.038	6,019,315
2023-05-31	18.910	19.210	18.910	19.180	18.880	5,518,108
2023-05-30	18.710	19.070	18.450	19.030	18.732	6,432,872
2023-05-29	18.710	18.850	18.650	18.690	18.398	3,183,502
2023-05-26	18.520	18.660	18.440	18.600	18.309	2,474,593
2023-05-25	18.900	19.050	18.440	18.520	18.230	4,732,178
2023-05-24	18.700	19.040	18.700	18.900	18.605	2,977,100
2023-05-23	19.030	19.040	18.730	18.730	18.437	3,589,950
2023-05-22	19.090	19.170	18.920	19.040	18.742	3,775,961
2023-05-19	19.260	19.350	19.030	19.300	18.821	4,097,457
2023-05-18	19.240	19.400	19.220	19.330	18.850	4,880,658
2023-05-17	19.120	19.280	19.060	19.240	18.763	3,635,309
2023-05-16	19.360	19.360	19.080	19.120	18.646	3,593,706
2023-05-15	19.000	19.280	18.600	19.250	18.772	5,783,859
2023-05-12	19.070	19.200	18.860	18.870	18.402	4,727,177
2023-05-11	19.380	19.380	19.120	19.150	18.675	4,980,501
2023-05-10	19.340	19.590	19.160	19.250	18.772	5,622,195
2023-05-09	19.500	19.630	19.100	19.150	18.675	8,007,323
2023-05-08	19.710	19.790	19.310	19.570	19.084	7,805,857
2023-05-05	19.890	20.040	19.580	19.680	19.192	8,396,682

← NewerPage 14 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.