Chutian Dragon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.100 | 25.100 | 24.010 | 24.460 | 23.785 | 10,924,100 |
| 2021-11-08 | 24.800 | 24.880 | 23.880 | 24.110 | 23.445 | 13,707,834 |
| 2021-11-05 | 22.710 | 25.080 | 22.710 | 25.080 | 24.388 | 15,732,948 |
| 2021-11-04 | 22.790 | 23.390 | 22.710 | 22.800 | 22.171 | 3,996,074 |
| 2021-11-03 | 22.500 | 22.650 | 22.100 | 22.310 | 21.695 | 2,992,303 |
| 2021-11-02 | 22.800 | 23.450 | 22.400 | 22.550 | 21.928 | 4,219,266 |
| 2021-11-01 | 22.650 | 23.300 | 22.520 | 23.090 | 22.453 | 3,132,731 |
| 2021-10-29 | 22.430 | 23.280 | 22.430 | 22.820 | 22.191 | 3,333,507 |
| 2021-10-28 | 22.670 | 23.440 | 22.480 | 22.540 | 21.918 | 3,869,869 |
| 2021-10-27 | 23.620 | 23.850 | 23.160 | 23.200 | 22.560 | 5,109,044 |
| 2021-10-26 | 24.180 | 24.550 | 24.040 | 24.150 | 23.484 | 4,764,600 |
| 2021-10-25 | 24.060 | 24.850 | 23.750 | 24.560 | 23.883 | 6,065,794 |
| 2021-10-22 | 25.120 | 25.140 | 24.120 | 24.350 | 23.678 | 7,020,151 |
| 2021-10-21 | 25.720 | 26.500 | 24.770 | 24.770 | 24.087 | 14,508,765 |
| 2021-10-20 | 23.600 | 25.310 | 23.600 | 25.310 | 24.612 | 5,241,847 |
| 2021-10-19 | 22.980 | 23.300 | 22.900 | 23.010 | 22.375 | 2,163,229 |
| 2021-10-18 | 23.150 | 23.340 | 22.700 | 22.950 | 22.317 | 2,865,146 |
| 2021-10-15 | 23.180 | 24.200 | 23.150 | 23.340 | 22.696 | 4,370,729 |
| 2021-10-14 | 23.410 | 23.630 | 23.110 | 23.130 | 22.492 | 3,257,633 |
← NewerPage 21 of 21 · 1,219 trading days
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.