Chutian Dragon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.460	27.210	25.070	26.980	26.236	15,863,411
2022-02-08	24.000	24.930	23.750	24.800	24.116	7,895,938
2022-02-07	25.650	25.800	24.130	24.430	23.756	7,526,037
2022-01-28	23.550	24.890	23.540	24.560	23.883	8,709,416
2022-01-27	25.400	25.400	23.380	23.540	22.891	9,867,079
2022-01-26	25.920	26.490	24.490	25.270	24.573	12,515,898
2022-01-25	29.280	29.300	26.620	26.620	25.886	14,780,869
2022-01-24	28.500	29.950	27.860	29.580	28.764	11,736,168
2022-01-21	30.280	30.930	28.700	28.780	27.986	14,430,139
2022-01-20	29.480	32.180	28.510	30.810	29.960	22,061,605
2022-01-19	29.830	31.200	29.290	30.020	29.192	16,386,203
2022-01-18	32.550	34.700	30.660	30.670	29.824	32,244,583
2022-01-17	30.750	32.560	30.310	32.560	31.662	27,214,061
2022-01-14	29.260	30.110	29.130	29.600	28.784	14,005,844
2022-01-13	29.200	31.470	28.290	30.120	29.289	21,806,525
2022-01-12	28.420	29.260	28.110	29.090	28.288	13,729,678
2022-01-11	29.450	29.590	28.000	28.410	27.626	15,305,754
2022-01-10	29.300	30.580	27.900	29.620	28.803	23,191,041
2022-01-07	30.380	31.750	29.600	30.730	29.882	33,536,540
2022-01-06	28.000	29.770	27.380	28.860	28.064	15,171,006
2022-01-05	27.990	28.900	27.660	28.060	27.286	15,382,239
2022-01-04	26.320	28.300	26.120	27.640	26.878	11,226,708
2021-12-31	26.030	27.090	26.020	26.320	25.594	5,133,031
2021-12-30	25.990	26.460	25.970	26.090	25.370	4,351,846
2021-12-29	26.600	26.600	25.780	26.060	25.341	4,897,179
2021-12-28	26.550	27.510	26.300	26.600	25.866	6,679,594
2021-12-27	25.670	26.500	25.640	26.280	25.555	4,990,848
2021-12-24	27.640	27.860	25.800	25.880	25.166	10,000,029
2021-12-23	27.710	28.640	27.380	27.960	27.189	10,359,593
2021-12-22	28.510	29.170	28.300	28.310	27.529	8,386,501
2021-12-21	28.400	29.380	28.170	28.780	27.986	11,277,793
2021-12-20	28.260	29.330	28.020	28.650	27.860	12,192,952
2021-12-17	28.280	30.010	28.010	28.900	28.103	18,027,738
2021-12-16	28.800	28.950	28.000	28.170	27.393	12,390,100
2021-12-15	29.460	29.950	28.480	28.660	27.870	20,852,480
2021-12-14	27.120	30.120	26.940	28.690	27.899	22,489,706
2021-12-13	26.680	28.000	26.630	27.380	26.625	9,055,340
2021-12-10	27.600	28.500	27.200	27.210	26.460	10,013,976
2021-12-09	27.150	28.860	27.150	27.680	26.917	12,988,621
2021-12-08	27.080	27.670	26.900	27.460	26.703	7,656,241
2021-12-07	26.750	27.600	26.220	27.430	26.673	10,916,546
2021-12-06	26.790	27.270	26.350	26.560	25.827	9,308,800
2021-12-03	27.450	28.570	27.170	27.380	26.625	13,075,960
2021-12-02	27.390	27.980	26.830	27.100	26.353	11,734,672
2021-12-01	28.000	28.700	27.500	27.720	26.955	16,537,187
2021-11-30	27.800	30.680	27.060	28.550	27.763	28,384,386
2021-11-29	26.620	28.250	26.620	28.080	27.306	30,280,598
2021-11-26	24.880	27.430	24.740	27.430	26.673	27,802,085
2021-11-25	25.600	25.750	24.880	24.940	24.252	8,182,692
2021-11-24	26.400	26.960	25.760	25.780	25.069	12,144,224
2021-11-23	25.500	26.500	25.210	26.420	25.691	12,992,262
2021-11-22	25.120	25.700	24.520	25.650	24.943	8,638,446
2021-11-19	25.000	25.390	24.800	25.120	24.427	4,679,725
2021-11-18	25.590	25.840	24.820	25.000	24.310	7,106,046
2021-11-17	24.770	25.950	24.720	25.700	24.991	8,619,392
2021-11-16	25.740	25.800	24.680	24.740	24.058	8,077,311
2021-11-15	25.160	26.200	24.880	25.820	25.108	11,040,221
2021-11-12	24.520	25.300	24.300	25.180	24.485	9,028,181
2021-11-11	24.670	25.360	24.000	25.000	24.310	10,324,763
2021-11-10	25.570	26.400	24.510	24.670	23.990	14,183,262

← NewerPage 20 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.