Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.880	20.570	19.670	19.670	19.127	22,586,518
2022-05-10	19.270	20.500	19.150	20.090	19.536	21,328,414
2022-05-09	19.450	20.580	19.310	19.760	19.215	19,996,557
2022-05-06	19.350	20.830	18.600	19.870	19.322	31,524,332
2022-05-05	17.790	19.480	17.700	19.480	18.943	16,485,009
2022-04-29	17.470	18.000	17.280	17.710	17.222	18,032,536
2022-04-28	17.680	18.180	17.250	17.320	16.842	22,965,055
2022-04-27	16.280	18.560	15.900	18.360	17.854	31,594,035
2022-04-26	18.520	18.840	16.970	16.970	16.502	25,022,073
2022-04-25	19.050	20.000	18.850	18.850	18.330	18,988,842
2022-04-22	22.740	23.270	20.940	20.940	20.362	32,819,995
2022-04-21	24.610	25.340	23.000	23.270	22.628	33,880,714
2022-04-20	26.710	27.500	25.000	25.500	24.797	33,701,336
2022-04-19	25.970	27.300	25.010	25.680	24.972	34,193,244
2022-04-18	24.480	26.660	23.500	26.400	25.672	34,681,948
2022-04-15	26.000	28.200	25.480	25.600	24.894	50,004,555
2022-04-14	23.600	26.250	23.180	26.250	25.526	43,282,362
2022-04-13	23.290	25.000	22.800	23.860	23.202	35,438,296
2022-04-12	23.000	25.500	22.990	24.080	23.416	39,246,750
2022-04-11	25.390	25.390	24.010	24.010	23.348	27,859,881
2022-04-08	23.040	26.680	22.360	26.680	25.944	54,437,604
2022-04-07	26.320	26.370	24.250	24.250	23.581	30,496,815
2022-04-06	26.000	26.940	23.520	26.940	26.197	49,905,761
2022-04-01	24.490	24.490	23.550	24.490	23.815	35,831,154
2022-03-31	20.980	22.260	20.000	22.260	21.646	14,278,823
2022-03-30	18.510	20.240	18.000	20.240	19.682	14,985,700
2022-03-29	19.000	19.240	18.290	18.400	17.893	8,834,424
2022-03-28	19.100	19.630	18.800	19.220	18.690	7,056,620
2022-03-25	21.000	21.100	19.960	19.990	19.439	11,624,561
2022-03-24	21.960	21.960	20.330	20.490	19.925	13,856,238
2022-03-23	22.030	22.540	21.660	22.140	21.529	7,313,836
2022-03-22	21.680	23.200	21.470	22.620	21.996	10,765,684
2022-03-21	21.580	22.150	21.380	21.700	21.101	4,505,090
2022-03-18	22.000	22.260	21.620	21.940	21.335	5,732,237
2022-03-17	22.300	22.980	21.680	22.490	21.870	9,672,658
2022-03-16	21.530	22.600	20.010	22.100	21.490	8,522,952
2022-03-15	21.880	22.520	21.250	21.280	20.693	5,265,175
2022-03-14	22.740	22.880	21.880	21.880	21.277	4,910,000
2022-03-11	21.730	24.240	21.120	22.900	22.268	8,852,158
2022-03-10	22.500	22.700	22.070	22.110	21.500	4,740,600
2022-03-09	23.400	23.450	21.150	22.020	21.413	7,937,910
2022-03-08	24.450	24.720	23.220	23.500	22.852	4,970,726
2022-03-07	23.990	24.750	23.550	24.400	23.727	5,726,938
2022-03-04	24.190	24.360	23.800	23.840	23.182	4,357,156
2022-03-03	25.110	25.180	24.150	24.430	23.756	6,237,128
2022-03-02	24.990	25.290	24.780	25.090	24.398	4,108,034
2022-03-01	25.020	25.460	24.750	24.970	24.281	5,007,605
2022-02-28	25.170	25.800	24.930	25.220	24.524	6,306,634
2022-02-25	25.970	25.970	24.520	24.790	24.106	6,422,804
2022-02-24	26.240	26.890	24.060	24.870	24.184	12,840,202
2022-02-23	26.470	26.600	26.000	26.130	25.409	6,443,923
2022-02-22	26.950	27.250	26.000	26.330	25.604	9,247,785
2022-02-21	27.200	28.000	26.860	27.420	26.664	8,683,314
2022-02-18	26.500	27.370	26.440	27.200	26.450	8,795,044
2022-02-17	27.200	28.350	26.580	27.070	26.323	11,529,871
2022-02-16	28.600	28.890	27.540	27.870	27.101	11,250,799
2022-02-15	28.150	28.570	27.450	27.870	27.101	11,979,328
2022-02-14	27.780	28.920	27.400	28.620	27.831	21,367,206
2022-02-11	26.000	28.710	25.450	28.710	27.918	19,933,295
2022-02-10	26.620	26.800	25.990	26.100	25.380	12,082,769

← NewerPage 19 of 21 · 1,212 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.