Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.03	15.25	14.93	15.19	15.19	1.00%	6,170,500
May 7, 2026	15.11	15.22	14.96	15.04	15.04	-0.33%	5,423,000
May 6, 2026	14.87	15.25	14.87	15.09	15.09	2.03%	6,997,710
Apr 30, 2026	14.73	14.85	14.62	14.79	14.79	0.54%	4,669,100
Apr 29, 2026	14.44	14.82	14.44	14.71	14.71	1.10%	4,814,446
Apr 28, 2026	14.65	14.75	14.46	14.55	14.55	-1.89%	5,899,415
Apr 27, 2026	14.80	15.10	14.12	14.83	14.83	-3.83%	15,843,260
Apr 24, 2026	15.50	15.63	15.33	15.42	15.42	-0.52%	4,661,700
Apr 23, 2026	15.80	15.86	15.46	15.50	15.50	-2.27%	5,988,277
Apr 22, 2026	15.80	15.89	15.54	15.86	15.86	0.19%	7,117,730
Apr 21, 2026	16.10	16.10	15.73	15.83	15.83	-1.74%	6,306,600
Apr 20, 2026	16.10	16.14	16.00	16.11	16.11	0.12%	4,380,500
Apr 17, 2026	16.13	16.19	15.94	16.09	16.09	-0.25%	4,958,977
Apr 16, 2026	15.95	16.17	15.86	16.13	16.13	1.13%	5,875,595
Apr 15, 2026	16.17	16.26	15.93	15.95	15.95	-0.93%	5,123,297
Apr 14, 2026	16.30	16.34	15.98	16.10	16.10	-0.31%	7,505,842
Apr 13, 2026	16.36	16.43	16.10	16.15	16.15	-3.35%	12,545,283
Apr 10, 2026	16.30	17.30	16.25	16.71	16.71	3.15%	17,692,030
Apr 9, 2026	16.40	16.49	16.12	16.20	16.20	-2.29%	6,789,009
Apr 8, 2026	16.38	16.59	16.34	16.58	16.58	1.53%	9,147,976
Apr 7, 2026	15.83	16.45	15.66	16.33	16.33	2.58%	9,301,244
Apr 3, 2026	16.16	16.30	15.81	15.92	15.92	0.51%	6,718,600
Apr 2, 2026	16.11	16.16	15.73	15.84	15.84	-1.86%	3,414,200
Apr 1, 2026	16.25	16.29	16.02	16.14	16.14	1.19%	3,407,200
Mar 31, 2026	16.20	16.38	15.92	15.95	15.95	-1.54%	3,773,100
Mar 30, 2026	16.02	16.25	15.88	16.20	16.20	-0.18%	3,446,500
Mar 27, 2026	15.84	16.30	15.76	16.23	16.23	1.82%	4,157,800
Mar 26, 2026	16.31	16.35	15.90	15.94	15.94	-2.27%	4,511,810
Mar 25, 2026	16.15	16.35	16.12	16.31	16.31	1.18%	5,647,100
Mar 24, 2026	15.73	16.14	15.55	16.12	16.12	4.54%	8,311,430
Mar 23, 2026	15.96	16.04	15.27	15.42	15.42	-5.11%	9,392,929
Mar 20, 2026	17.00	17.03	16.22	16.25	16.25	-3.85%	7,510,841
Mar 19, 2026	17.00	17.19	16.85	16.90	16.90	-1.57%	5,396,343
Mar 18, 2026	17.20	17.30	16.88	17.17	17.17	-0.06%	5,457,752
Mar 17, 2026	17.55	17.58	17.15	17.18	17.18	-2.11%	7,140,082
Mar 16, 2026	17.29	17.66	17.26	17.55	17.55	2.63%	9,551,500
Mar 13, 2026	17.63	17.63	17.06	17.10	17.10	-3.82%	9,974,928
Mar 12, 2026	17.62	17.93	17.59	17.78	17.78	0.51%	6,712,400
Mar 11, 2026	17.80	17.98	17.65	17.69	17.69	-	7,245,404
Mar 10, 2026	17.52	17.77	17.45	17.69	17.69	1.73%	5,821,871
Mar 9, 2026	17.56	17.56	17.04	17.39	17.39	-2.47%	8,397,918
Mar 6, 2026	17.68	17.88	17.56	17.83	17.83	0.73%	5,194,700
Mar 5, 2026	17.50	17.93	17.50	17.70	17.70	2.49%	8,739,483
Mar 4, 2026	17.47	17.65	17.20	17.27	17.27	-2.32%	7,713,258
Mar 3, 2026	17.92	18.34	17.67	17.68	17.68	-1.12%	10,367,000
Mar 2, 2026	18.20	18.20	17.80	17.88	17.88	-4.08%	11,421,660
Feb 27, 2026	18.28	18.74	18.24	18.64	18.64	1.19%	8,996,833
Feb 26, 2026	18.59	18.85	18.35	18.42	18.42	0.27%	9,952,351
Feb 25, 2026	18.12	18.50	18.08	18.37	18.37	1.32%	8,346,074
Feb 24, 2026	18.07	18.21	18.01	18.13	18.13	1.17%	5,584,383