Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.300	20.410	19.750	19.940	19.445	11,145,954
2023-04-28	19.380	20.150	19.270	20.150	19.650	13,975,960
2023-04-27	19.430	20.150	19.150	19.440	18.958	12,610,597
2023-04-26	19.150	20.500	18.990	19.590	19.104	15,509,522
2023-04-25	19.230	19.550	18.680	18.980	18.509	17,950,908
2023-04-24	20.190	20.780	19.900	20.200	19.699	26,605,806
2023-04-21	19.880	19.880	18.880	18.890	18.421	8,363,016
2023-04-20	19.620	20.000	19.620	19.880	19.387	3,804,824
2023-04-19	19.530	20.040	19.530	19.760	19.270	7,179,183
2023-04-18	19.940	20.000	19.530	19.680	19.192	6,965,022
2023-04-17	20.310	20.320	19.880	19.930	19.435	8,951,408
2023-04-14	20.300	20.770	20.020	20.360	19.855	7,535,792
2023-04-13	20.780	20.890	20.300	20.340	19.835	9,155,090
2023-04-12	20.380	20.960	20.120	20.880	20.362	12,413,652
2023-04-11	20.200	20.660	19.850	20.350	19.845	8,791,893
2023-04-10	20.900	21.270	20.120	20.200	19.699	14,940,116
2023-04-07	21.020	21.550	20.780	21.210	20.684	18,355,452
2023-04-06	20.410	20.530	19.930	20.450	19.943	10,574,796
2023-04-04	21.540	21.540	20.230	20.450	19.943	25,705,709
2023-04-03	21.990	22.020	21.680	22.000	21.454	15,041,878
2023-03-31	22.290	22.300	21.200	21.810	21.269	18,316,709
2023-03-30	21.620	22.090	21.500	22.000	21.454	12,637,366
2023-03-29	21.650	21.960	21.400	21.710	21.171	8,132,204
2023-03-28	21.780	22.220	21.540	21.900	21.357	13,307,576
2023-03-27	21.950	22.080	21.460	21.750	21.210	11,142,232
2023-03-24	22.230	22.370	21.670	21.900	21.357	13,729,607
2023-03-23	21.800	22.180	21.700	22.120	21.571	15,579,895
2023-03-22	21.770	21.860	21.360	21.800	21.259	12,735,290
2023-03-21	21.050	21.640	20.820	21.530	20.996	12,992,171
2023-03-20	21.200	21.280	20.820	21.110	20.586	8,185,909
2023-03-17	20.910	21.280	20.740	21.150	20.625	10,214,511
2023-03-16	20.600	21.000	20.420	20.710	20.196	7,830,731
2023-03-15	20.950	21.480	20.850	20.870	20.352	8,575,150
2023-03-14	21.230	21.260	20.610	20.960	20.440	11,050,996
2023-03-13	21.000	21.410	20.870	21.330	20.801	13,782,277
2023-03-10	20.860	21.240	20.810	20.930	20.411	7,546,938
2023-03-09	20.880	21.130	20.640	21.050	20.528	6,970,462
2023-03-08	20.320	21.000	20.260	20.980	20.459	9,220,714
2023-03-07	21.080	21.250	20.340	20.340	19.835	10,662,773
2023-03-06	21.390	21.390	20.970	21.090	20.567	8,016,176
2023-03-03	21.550	21.590	21.000	21.210	20.684	9,942,905
2023-03-02	21.650	21.810	21.480	21.620	21.084	11,315,171
2023-03-01	21.260	21.650	21.050	21.650	21.113	12,891,031
2023-02-28	21.190	21.420	20.850	21.140	20.615	10,108,993
2023-02-27	21.080	21.230	20.700	20.760	20.245	7,378,842
2023-02-24	21.310	21.420	21.110	21.160	20.635	6,162,860
2023-02-23	21.590	21.630	21.090	21.210	20.684	9,794,930
2023-02-22	22.040	22.110	21.430	21.600	21.064	14,496,097
2023-02-21	22.280	22.780	21.910	22.120	21.571	20,917,684
2023-02-20	21.420	21.680	21.180	21.620	21.084	10,593,677
2023-02-17	21.210	22.210	21.180	21.240	20.713	16,301,322
2023-02-16	22.500	22.930	21.310	21.480	20.947	29,916,298
2023-02-15	22.000	22.300	21.910	22.300	21.747	12,219,748
2023-02-14	22.080	22.540	22.010	22.300	21.747	19,792,340
2023-02-13	22.000	22.120	21.820	22.080	21.532	11,467,944
2023-02-10	22.110	22.530	22.080	22.200	21.649	12,781,838
2023-02-09	22.110	22.350	21.830	22.280	21.727	14,225,331
2023-02-08	22.300	22.550	22.040	22.110	21.561	15,631,747
2023-02-07	22.420	22.720	21.950	22.370	21.815	22,435,403
2023-02-06	22.250	22.750	22.030	22.740	22.176	29,666,911

← NewerPage 15 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.