Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.250	22.800	22.230	22.360	21.805	31,271,123
2023-02-02	23.160	23.160	21.860	22.250	21.698	44,124,313
2023-02-01	20.950	22.780	20.600	22.780	22.215	41,871,912
2023-01-31	20.510	20.920	20.420	20.710	20.196	22,839,612
2023-01-30	19.990	21.200	19.850	20.700	20.186	33,975,711
2023-01-20	19.480	19.850	19.410	19.700	19.211	20,194,916
2023-01-19	19.400	19.680	19.340	19.440	18.958	21,799,509
2023-01-18	19.740	19.920	19.220	19.490	19.006	40,438,055
2023-01-17	22.200	22.240	20.680	20.680	20.167	47,821,173
2023-01-16	23.330	24.440	22.360	22.980	22.410	68,386,847
2023-01-13	23.710	25.010	23.030	23.690	23.102	80,184,852
2023-01-12	21.000	22.740	20.790	22.740	22.176	58,534,752
2023-01-11	19.320	20.670	19.170	20.670	20.157	19,607,560
2023-01-10	18.780	18.880	18.510	18.790	18.324	5,035,300
2023-01-09	18.600	18.960	18.600	18.720	18.255	6,294,298
2023-01-06	18.640	18.880	18.520	18.600	18.138	8,248,164
2023-01-05	18.870	19.100	18.510	18.710	18.246	12,326,640
2023-01-04	18.370	18.710	18.220	18.510	18.051	9,847,634
2023-01-03	17.330	18.300	17.300	18.220	17.768	9,912,986
2022-12-30	17.340	17.610	17.310	17.440	17.007	3,310,708
2022-12-29	17.260	17.620	17.240	17.320	16.890	3,413,344
2022-12-28	17.660	17.740	17.310	17.370	16.939	3,511,600
2022-12-27	17.800	17.880	17.600	17.750	17.310	3,665,600
2022-12-26	17.370	17.940	17.350	17.770	17.329	4,670,331
2022-12-23	17.080	17.530	17.080	17.360	16.929	2,908,133
2022-12-22	17.560	17.690	17.260	17.280	16.851	3,694,234
2022-12-21	17.850	17.960	17.400	17.500	17.066	4,432,256
2022-12-20	17.860	18.030	17.720	17.810	17.368	3,744,739
2022-12-19	18.180	18.370	17.760	17.810	17.368	5,569,505
2022-12-16	18.200	18.400	17.910	18.200	17.748	5,035,324
2022-12-15	18.040	18.680	18.010	18.370	17.914	6,261,711
2022-12-14	18.690	18.740	18.070	18.130	17.680	9,412,280
2022-12-13	19.050	19.880	18.870	18.920	18.451	9,875,662
2022-12-12	18.800	19.090	18.770	18.900	18.431	3,871,751
2022-12-09	19.100	19.110	18.760	18.950	18.480	4,778,102
2022-12-08	19.500	19.540	19.000	19.010	18.538	5,926,195
2022-12-07	19.350	19.600	19.200	19.500	19.016	5,066,515
2022-12-06	19.510	19.600	19.310	19.440	18.958	4,871,700
2022-12-05	19.570	19.690	19.350	19.580	19.094	5,813,590
2022-12-02	19.190	19.830	19.090	19.500	19.016	8,727,074
2022-12-01	19.020	19.340	18.900	19.180	18.704	7,071,555
2022-11-30	19.090	19.150	18.680	18.740	18.275	6,651,824
2022-11-29	18.720	19.130	18.650	19.110	18.636	5,293,813
2022-11-28	18.720	18.990	18.540	18.720	18.255	4,770,882
2022-11-25	19.490	19.590	18.990	18.990	18.519	5,802,182
2022-11-24	19.150	19.600	19.150	19.440	18.958	7,513,794
2022-11-23	19.750	19.850	18.810	19.200	18.724	10,726,340
2022-11-22	19.850	20.360	19.760	19.920	19.426	9,717,138
2022-11-21	19.840	20.070	19.460	20.010	19.513	9,022,543
2022-11-18	20.520	20.710	19.780	19.820	19.328	18,010,304
2022-11-17	20.470	21.800	20.260	20.800	20.284	25,629,334
2022-11-16	20.260	20.450	19.990	20.060	19.562	10,088,184
2022-11-15	19.700	20.200	19.560	20.110	19.611	12,968,554
2022-11-14	19.520	19.790	19.300	19.660	19.172	7,407,108
2022-11-11	20.200	20.300	19.520	19.540	19.055	12,137,810
2022-11-10	19.630	20.280	19.560	19.800	19.309	11,047,007
2022-11-09	20.080	20.290	19.770	19.930	19.435	11,270,713
2022-11-08	19.810	20.880	19.600	20.300	19.796	21,039,308
2022-11-07	19.790	20.280	19.600	19.960	19.465	14,334,483
2022-11-04	19.630	19.840	19.450	19.800	19.309	11,141,378

← NewerPage 16 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.