Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.950	21.670	20.840	21.630	21.093	19,011,692
2022-08-03	21.000	21.570	20.560	20.780	20.264	17,207,177
2022-08-02	21.980	22.000	20.660	20.960	20.440	17,153,139
2022-08-01	22.000	22.200	21.620	21.760	21.220	16,373,806
2022-07-29	22.460	23.000	22.030	22.190	21.639	23,998,693
2022-07-28	22.460	23.980	22.220	22.780	22.215	34,167,018
2022-07-27	22.320	23.430	21.650	22.360	21.805	50,632,337
2022-07-26	20.200	22.320	20.200	22.320	21.766	29,787,916
2022-07-25	20.760	21.100	20.200	20.290	19.787	14,124,151
2022-07-22	20.110	20.330	19.720	19.890	19.396	7,362,482
2022-07-21	20.560	20.860	20.150	20.160	19.660	11,051,807
2022-07-20	20.360	20.890	20.170	20.720	20.206	14,408,989
2022-07-19	19.990	20.360	19.980	20.360	19.855	10,779,695
2022-07-18	19.680	20.300	19.680	20.180	19.679	9,997,409
2022-07-15	19.470	19.930	19.190	19.680	19.192	9,502,446
2022-07-14	19.480	19.600	19.260	19.280	18.802	4,946,456
2022-07-13	19.360	19.660	19.120	19.450	18.967	5,332,126
2022-07-12	19.150	19.600	18.710	19.290	18.811	6,513,837
2022-07-11	19.510	19.530	19.070	19.100	18.626	6,686,817
2022-07-08	19.400	19.960	19.370	19.640	19.153	6,288,457
2022-07-07	19.690	20.120	19.500	19.520	19.036	7,925,265
2022-07-06	19.510	19.790	19.310	19.420	18.938	6,523,001
2022-07-05	20.100	20.330	19.500	19.590	19.104	11,570,558
2022-07-04	20.270	20.370	19.960	20.180	19.679	9,947,968
2022-07-01	20.880	21.080	20.420	20.580	20.069	9,921,217
2022-06-30	20.300	20.600	20.210	20.560	20.050	9,234,334
2022-06-29	21.100	21.180	20.380	20.420	19.913	14,727,354
2022-06-28	21.010	21.220	20.600	21.150	20.567	13,883,558
2022-06-27	21.220	21.450	21.030	21.060	20.479	22,911,314
2022-06-24	20.870	22.470	20.710	21.490	20.897	37,924,838
2022-06-23	20.270	20.500	20.010	20.430	19.867	10,981,246
2022-06-22	20.950	20.990	20.410	20.410	19.847	14,857,384
2022-06-21	20.900	21.700	20.800	21.190	20.606	22,169,149
2022-06-20	20.620	21.170	20.540	20.800	20.226	13,018,629
2022-06-17	20.390	21.190	20.230	20.960	20.382	17,195,032
2022-06-16	21.150	21.640	20.830	20.830	20.255	22,154,645
2022-06-15	20.990	22.600	20.790	21.300	20.713	34,616,643
2022-06-14	20.340	20.790	19.810	20.760	20.187	19,825,506
2022-06-13	19.720	20.930	19.670	20.680	20.110	25,599,964
2022-06-10	19.500	20.370	19.410	19.910	19.361	19,180,404
2022-06-09	19.000	20.800	18.700	19.890	19.341	25,345,176
2022-06-08	19.030	19.380	18.660	19.050	18.525	11,827,300
2022-06-07	20.000	20.000	18.990	19.160	18.632	13,851,252
2022-06-06	18.910	19.780	18.800	19.590	19.050	16,177,300
2022-06-02	18.650	18.950	18.550	18.900	18.379	7,402,521
2022-06-01	19.070	19.350	18.660	18.860	18.340	9,397,000
2022-05-31	19.030	19.140	18.380	19.080	18.554	10,616,601
2022-05-30	19.350	19.360	18.770	18.990	18.466	7,966,301
2022-05-27	19.080	19.640	18.960	19.160	18.632	12,165,777
2022-05-26	19.020	19.360	18.440	19.080	18.554	10,401,800
2022-05-25	18.830	19.200	18.690	19.090	18.563	9,357,416
2022-05-24	20.000	20.200	18.700	18.800	18.281	16,393,397
2022-05-23	19.770	20.400	19.660	20.100	19.546	16,231,097
2022-05-20	19.500	19.850	19.400	19.690	19.147	13,697,912
2022-05-19	19.300	19.930	19.180	19.610	19.069	15,357,818
2022-05-18	20.300	20.940	19.860	19.870	19.322	24,241,844
2022-05-17	20.390	20.390	19.140	19.860	19.312	20,666,207
2022-05-16	20.000	20.990	19.410	20.480	19.915	25,548,205
2022-05-13	20.420	20.500	19.660	19.800	19.254	17,079,334
2022-05-12	19.300	21.060	19.210	20.380	19.818	24,872,749

← NewerPage 18 of 21 · 1,219 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.