Chutian Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.30	13.40	12.91	12.94	12.94	-2.71%	5,316,900
May 28, 2026	13.34	13.47	12.99	13.30	13.30	-0.52%	6,547,730
May 27, 2026	13.85	13.87	13.25	13.37	13.37	-3.81%	6,873,256
May 26, 2026	13.90	14.13	13.70	13.90	13.90	-0.71%	5,042,200
May 25, 2026	13.95	14.25	13.83	14.00	14.00	-0.36%	5,100,400
May 22, 2026	13.85	14.28	13.64	14.05	14.05	2.41%	7,954,100
May 21, 2026	14.29	14.37	13.72	13.72	13.72	-3.58%	8,419,000
May 20, 2026	14.39	14.39	14.13	14.23	14.23	-1.39%	5,044,600
May 19, 2026	14.42	14.50	14.21	14.43	14.43	0.07%	4,626,000
May 18, 2026	14.43	14.50	14.24	14.42	14.42	-0.07%	5,798,527
May 15, 2026	14.56	14.76	14.27	14.43	14.43	-0.48%	6,976,138
May 14, 2026	14.94	14.97	14.50	14.50	14.50	-2.36%	6,604,868
May 13, 2026	14.94	14.95	14.78	14.85	14.85	-0.60%	5,729,038
May 12, 2026	15.15	15.23	14.90	14.94	14.94	-1.39%	5,253,041
May 11, 2026	15.20	15.29	15.05	15.15	15.15	-0.26%	6,091,900
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%	12,545,280
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