Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.550	19.900	19.400	19.640	19.153	11,390,242
2022-11-02	19.950	19.950	19.500	19.800	19.309	17,723,540
2022-11-01	19.030	19.800	19.030	19.700	19.211	23,664,077
2022-10-31	19.780	20.020	19.220	20.020	19.523	33,367,390
2022-10-28	18.140	18.700	17.920	18.200	17.748	11,852,491
2022-10-27	18.290	18.630	18.100	18.240	17.787	10,270,605
2022-10-26	17.580	18.300	17.580	18.300	17.846	12,082,805
2022-10-25	17.520	17.770	17.290	17.540	17.105	6,027,967
2022-10-24	17.900	18.300	17.560	17.790	17.349	7,311,077
2022-10-21	18.160	18.270	17.670	17.890	17.446	7,344,600
2022-10-20	18.010	18.470	17.900	18.040	17.592	11,403,046
2022-10-19	18.430	18.780	18.110	18.340	17.885	12,778,062
2022-10-18	18.490	18.760	18.280	18.410	17.953	11,098,600
2022-10-17	18.090	18.790	18.070	18.580	18.119	15,099,749
2022-10-14	18.940	19.190	18.310	18.650	18.187	26,625,024
2022-10-13	17.540	18.660	17.530	18.660	18.197	11,176,411
2022-10-12	16.190	16.960	16.000	16.960	16.539	11,900,737
2022-10-11	16.000	16.600	15.920	16.340	15.935	9,464,681
2022-10-10	16.220	16.440	15.830	16.000	15.603	6,756,396
2022-09-30	15.900	16.380	15.850	16.190	15.788	7,215,733
2022-09-29	16.150	16.440	15.760	15.930	15.535	7,176,246
2022-09-28	16.680	16.760	16.000	16.020	15.622	7,428,279
2022-09-27	16.560	16.880	16.390	16.800	16.383	8,817,659
2022-09-26	16.690	17.300	16.680	16.830	16.412	12,092,450
2022-09-23	16.690	17.030	16.290	16.360	15.954	14,997,058
2022-09-22	17.310	17.970	17.310	17.310	16.880	19,161,102
2022-09-21	18.900	19.370	18.320	19.230	18.753	7,001,350
2022-09-20	18.980	19.240	18.790	19.100	18.626	5,155,184
2022-09-19	20.260	20.370	18.900	18.950	18.480	11,971,045
2022-09-16	20.030	21.290	20.030	20.480	19.972	14,229,110
2022-09-15	20.300	20.600	20.000	20.230	19.728	8,039,295
2022-09-14	20.050	20.590	20.010	20.220	19.718	6,342,900
2022-09-13	21.150	21.520	20.890	20.920	20.401	7,532,199
2022-09-09	20.850	21.300	20.700	20.860	20.342	9,555,313
2022-09-08	20.580	21.180	20.400	20.570	20.060	10,117,796
2022-09-07	20.040	21.100	20.040	20.830	20.313	11,019,692
2022-09-06	19.990	20.200	19.760	20.170	19.669	5,056,200
2022-09-05	20.170	20.320	19.710	19.900	19.406	5,956,511
2022-09-02	19.810	20.360	19.800	20.210	19.708	6,702,460
2022-09-01	19.700	20.550	19.510	19.940	19.445	8,134,934
2022-08-31	20.780	20.940	19.700	19.700	19.211	9,734,467
2022-08-30	20.800	21.050	20.640	20.860	20.342	5,764,300
2022-08-29	20.530	20.870	20.400	20.730	20.216	6,176,641
2022-08-26	21.500	21.620	21.000	21.060	20.537	9,506,530
2022-08-25	22.450	22.670	20.600	21.540	21.005	16,760,628
2022-08-24	23.500	23.500	22.360	22.450	21.893	17,833,427
2022-08-23	22.600	23.500	22.260	23.480	22.897	23,997,788
2022-08-22	22.160	23.100	21.860	22.880	22.312	18,629,014
2022-08-19	22.390	23.650	22.100	22.540	21.981	24,567,791
2022-08-18	22.450	22.530	22.130	22.290	21.737	9,295,181
2022-08-17	22.200	22.550	21.860	22.550	21.990	10,949,438
2022-08-16	22.550	22.650	22.090	22.240	21.688	11,647,964
2022-08-15	22.760	22.770	22.350	22.550	21.990	13,521,155
2022-08-12	22.290	23.070	21.760	22.920	22.351	26,236,018
2022-08-11	22.020	22.440	22.020	22.300	21.747	14,484,290
2022-08-10	21.980	22.320	21.790	22.000	21.454	11,724,760
2022-08-09	22.180	22.490	21.900	22.110	21.561	13,007,628
2022-08-08	22.000	22.500	21.870	22.290	21.737	18,106,289
2022-08-05	22.200	23.190	21.720	22.400	21.844	29,610,705
2022-08-04	20.950	21.670	20.840	21.630	21.093	19,011,692

← NewerPage 17 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.