Shenzhen - Delayed Quote CNY

Chutian Dragon Co., Ltd. (003040.SZ)

Compare
11.75
-0.25
(-2.08%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 12.60 11.81 11.31 11.75 11.75 9,798,200
Jan 10, 2025 12.60 12.79 12.00 12.00 12.00 13,541,450
Jan 9, 2025 12.86 13.09 12.70 12.73 12.73 13,838,600
Jan 8, 2025 13.13 13.34 12.61 13.04 13.04 18,740,100
Jan 7, 2025 13.50 13.78 13.00 13.47 13.47 20,635,700
Jan 6, 2025 13.73 13.78 12.68 12.93 12.93 25,177,222
Jan 3, 2025 13.23 14.50 13.00 13.82 13.82 36,679,839
Jan 2, 2025 13.00 13.41 12.65 13.18 13.18 15,275,155
Dec 31, 2024 13.75 13.87 13.07 13.07 13.07 15,216,716
Dec 30, 2024 13.65 14.31 13.34 13.89 13.89 21,480,778
Dec 27, 2024 13.55 14.54 13.35 13.77 13.77 18,965,464
Dec 26, 2024 13.37 13.70 13.21 13.54 13.54 11,487,365
Dec 25, 2024 13.96 13.96 13.09 13.29 13.29 13,250,300
Dec 24, 2024 13.95 14.08 13.36 13.67 13.67 17,084,100
Dec 23, 2024 15.21 15.25 13.84 13.95 13.95 24,555,963
Dec 20, 2024 15.30 15.64 15.02 15.22 15.22 19,856,787
Dec 19, 2024 15.60 15.99 15.01 15.33 15.33 27,180,475
Dec 18, 2024 16.95 16.95 16.00 16.06 16.06 34,685,753
Dec 17, 2024 15.61 16.55 15.40 16.43 16.43 40,431,763
Dec 16, 2024 15.50 16.20 15.25 15.79 15.79 24,030,242
Dec 13, 2024 15.86 16.28 15.48 15.50 15.50 25,751,568
Dec 12, 2024 16.56 16.59 15.88 16.19 16.19 33,293,229
Dec 11, 2024 16.10 16.92 15.90 16.59 16.59 47,170,296
Dec 10, 2024 15.60 16.69 15.26 16.14 16.14 50,687,646
Dec 9, 2024 15.21 15.61 15.00 15.25 15.25 22,100,930
Dec 6, 2024 15.22 15.44 14.91 15.33 15.33 34,140,091
Dec 5, 2024 15.45 15.98 15.20 15.54 15.54 40,207,026
Dec 4, 2024 16.00 16.50 15.30 15.40 15.40 51,511,743
Dec 3, 2024 17.20 17.80 16.51 16.51 16.51 74,582,366
Dec 2, 2024 17.67 18.34 16.28 18.34 18.34 114,193,824
Nov 29, 2024 15.89 16.67 15.61 16.67 16.67 44,250,566
Nov 28, 2024 13.96 15.15 13.96 15.15 15.15 61,107,336
Nov 27, 2024 13.24 13.88 13.24 13.77 13.77 56,239,560
Nov 26, 2024 13.90 15.38 13.70 14.71 14.71 78,533,838
Nov 25, 2024 14.40 14.42 13.44 13.98 13.98 60,605,600
Nov 22, 2024 14.30 14.93 14.20 14.93 14.93 66,191,551
Nov 21, 2024 12.46 13.57 12.34 13.57 13.57 15,098,100
Nov 20, 2024 12.17 12.45 12.12 12.34 12.34 6,978,041
Nov 19, 2024 11.98 12.28 11.87 12.20 12.20 6,557,274
Nov 18, 2024 12.60 12.73 11.86 11.93 11.93 11,805,000
Nov 15, 2024 12.66 13.42 12.60 12.61 12.61 11,014,000
Nov 14, 2024 13.10 13.25 12.73 12.78 12.78 7,625,300
Nov 13, 2024 13.17 13.33 12.87 13.07 13.07 10,305,761
Nov 12, 2024 13.90 13.98 13.14 13.29 13.29 18,521,746
Nov 11, 2024 12.81 13.64 12.81 13.38 13.38 14,532,888
Nov 8, 2024 13.49 13.50 12.92 12.95 12.95 16,619,085
Nov 7, 2024 12.44 12.98 12.32 12.92 12.92 16,886,269
Nov 6, 2024 12.46 12.84 12.32 12.43 12.43 16,088,400
Nov 5, 2024 12.30 12.44 12.04 12.35 12.35 10,686,001
Nov 4, 2024 11.34 12.02 11.32 11.95 11.95 10,303,301
Nov 1, 2024 12.30 12.34 11.40 11.40 11.40 14,016,442
Oct 31, 2024 12.23 12.47 12.09 12.37 12.37 8,770,946
Oct 30, 2024 12.17 12.42 12.08 12.28 12.28 7,266,224
Oct 29, 2024 12.45 12.61 12.23 12.25 12.25 8,642,500
Oct 28, 2024 12.22 12.50 12.16 12.49 12.49 9,592,047
Oct 25, 2024 12.32 12.54 12.31 12.42 12.42 5,823,200
Oct 24, 2024 12.38 12.42 12.23 12.33 12.33 5,791,427
Oct 23, 2024 12.44 12.67 12.31 12.38 12.38 9,596,100
Oct 22, 2024 12.69 12.70 12.34 12.43 12.43 9,848,488
Oct 21, 2024 12.48 12.87 12.40 12.73 12.73 14,698,760
Oct 18, 2024 12.04 12.64 11.86 12.36 12.36 15,661,643
Oct 17, 2024 12.20 12.53 11.91 12.00 12.00 14,237,100
Oct 16, 2024 11.87 12.15 11.66 11.96 11.96 8,434,455
Oct 15, 2024 12.08 12.35 11.83 11.91 11.91 11,092,389
Oct 14, 2024 11.80 12.09 11.51 12.09 12.09 11,229,200
Oct 11, 2024 11.99 12.25 11.52 11.68 11.68 11,529,942
Oct 10, 2024 12.36 12.74 11.92 12.00 12.00 11,967,498
Oct 9, 2024 13.02 13.18 12.24 12.30 12.30 18,019,646
Oct 8, 2024 13.55 13.55 12.56 13.49 13.49 24,171,629
Sep 30, 2024 11.70 12.32 11.45 12.32 12.32 19,996,685
Sep 27, 2024 10.85 11.38 10.73 11.20 11.20 11,724,100
Sep 26, 2024 10.46 10.68 10.32 10.68 10.68 7,888,100
Sep 25, 2024 10.28 10.77 10.22 10.46 10.46 11,259,577
Sep 24, 2024 9.92 10.18 9.80 10.18 10.18 6,549,600
Sep 23, 2024 9.90 9.98 9.75 9.91 9.91 3,833,600
Sep 20, 2024 9.71 10.02 9.67 9.84 9.84 5,457,961
Sep 19, 2024 9.32 9.78 9.32 9.75 9.75 7,111,834
Sep 18, 2024 9.35 9.48 9.15 9.26 9.26 3,223,466
Sep 13, 2024 9.71 9.73 9.42 9.45 9.45 3,514,900
Sep 12, 2024 9.65 9.81 9.65 9.70 9.70 3,783,600
Sep 11, 2024 9.70 9.75 9.60 9.64 9.64 2,941,433
Sep 10, 2024 9.69 9.82 9.48 9.78 9.78 5,178,000
Sep 9, 2024 9.51 9.83 9.46 9.69 9.69 5,590,469
Sep 6, 2024 10.01 10.20 9.67 9.70 9.70 9,687,500
Sep 5, 2024 10.08 10.50 9.94 10.01 10.01 12,017,446
Sep 4, 2024 9.65 9.78 9.62 9.67 9.67 2,310,800
Sep 3, 2024 9.66 9.81 9.59 9.74 9.74 3,190,200
Sep 2, 2024 9.95 10.00 9.63 9.64 9.64 4,274,100
Aug 30, 2024 9.62 10.07 9.57 9.95 9.95 6,122,300
Aug 29, 2024 9.25 9.67 9.25 9.58 9.58 4,331,000
Aug 28, 2024 9.52 9.55 9.13 9.38 9.38 5,176,232
Aug 27, 2024 9.85 9.86 9.58 9.62 9.62 3,526,900
Aug 26, 2024 9.92 10.00 9.78 9.86 9.86 2,834,967
Aug 23, 2024 9.81 10.02 9.66 9.92 9.92 4,903,067
Aug 22, 2024 10.18 10.29 9.81 9.81 9.81 5,618,270
Aug 21, 2024 10.18 10.40 10.15 10.18 10.18 3,553,000
Aug 20, 2024 10.50 10.54 10.21 10.24 10.24 5,989,460
Aug 19, 2024 10.50 10.88 10.43 10.60 10.60 8,427,200
Aug 16, 2024 10.52 10.57 10.41 10.42 10.42 2,674,400
Aug 15, 2024 10.31 10.61 10.23 10.50 10.50 4,145,100
Aug 14, 2024 10.28 10.41 10.24 10.34 10.34 3,007,100
Aug 13, 2024 10.25 10.38 10.15 10.28 10.28 3,303,900
Aug 12, 2024 10.35 10.48 10.21 10.26 10.26 3,626,267
Aug 9, 2024 10.79 10.82 10.47 10.47 10.47 3,375,587
Aug 8, 2024 10.61 10.73 10.43 10.63 10.63 3,873,200
Aug 7, 2024 10.51 10.77 10.51 10.68 10.68 4,365,000
Aug 6, 2024 10.50 10.69 10.42 10.55 10.55 3,894,688
Aug 5, 2024 10.91 10.97 10.42 10.43 10.43 5,658,100
Aug 2, 2024 11.11 11.20 10.85 10.90 10.90 5,442,700
Aug 1, 2024 11.22 11.22 11.06 11.10 11.10 6,338,600
Jul 31, 2024 10.74 11.17 10.69 11.11 11.11 8,418,333
Jul 30, 2024 10.59 10.83 10.58 10.77 10.77 6,498,898
Jul 29, 2024 10.60 10.82 10.57 10.67 10.67 6,656,822
Jul 26, 2024 10.40 10.63 10.36 10.55 10.55 8,107,987
Jul 25, 2024 10.62 10.86 10.32 10.66 10.66 12,151,911
Jul 24, 2024 10.51 10.59 10.23 10.26 10.26 4,504,181
Jul 23, 2024 10.61 10.79 10.52 10.54 10.54 4,849,887
Jul 22, 2024 10.59 10.77 10.55 10.70 10.70 4,957,500
Jul 19, 2024 10.13 10.62 10.11 10.55 10.55 5,827,604
Jul 18, 2024 10.48 10.48 10.09 10.24 10.24 5,673,900
Jul 17, 2024 10.66 10.75 10.50 10.51 10.51 4,223,925
Jul 16, 2024 10.60 10.72 10.48 10.66 10.66 4,342,200
Jul 15, 2024 11.00 11.04 10.56 10.64 10.64 7,435,800
Jul 12, 2024 11.08 11.23 11.02 11.03 11.03 4,815,000
Jul 11, 2024 11.02 11.24 10.99 11.17 11.17 7,427,200
Jul 10, 2024 11.21 11.35 11.01 11.02 11.02 5,007,700
Jul 9, 2024 11.02 11.27 10.68 11.22 11.22 7,978,742
Jul 8, 2024 11.59 11.59 11.00 11.02 11.02 7,533,249
Jul 5, 2024 11.38 11.69 11.13 11.59 11.59 6,899,383
Jul 4, 2024 0.15 Dividend
Jul 4, 2024 11.80 12.00 11.38 11.41 11.41 10,289,535
Jul 3, 2024 12.47 12.55 11.99 12.02 11.87 14,029,507
Jul 2, 2024 12.26 12.87 12.21 12.65 12.49 18,917,610
Jul 1, 2024 12.24 12.51 11.96 12.34 12.18 12,348,456
Jun 28, 2024 12.50 12.73 12.22 12.30 12.14 15,946,192
Jun 27, 2024 12.78 12.99 12.59 12.63 12.47 18,105,253
Jun 26, 2024 11.93 13.18 11.81 13.07 12.90 30,336,271
Jun 25, 2024 12.48 12.59 11.80 12.10 11.95 19,955,443
Jun 24, 2024 12.10 12.97 11.66 12.70 12.54 22,599,774
Jun 21, 2024 11.98 12.45 11.80 12.24 12.09 7,156,009
Jun 20, 2024 12.40 12.55 12.03 12.05 11.90 6,398,300
Jun 19, 2024 12.41 12.71 12.41 12.46 12.30 7,413,963
Jun 18, 2024 12.10 12.44 12.04 12.40 12.24 7,280,560
Jun 17, 2024 12.05 12.19 11.97 12.08 11.93 4,896,183
Jun 14, 2024 12.09 12.16 11.89 12.13 11.98 6,656,052
Jun 13, 2024 12.07 12.20 11.97 12.09 11.94 3,890,400
Jun 12, 2024 11.95 12.20 11.91 12.07 11.92 5,369,083
Jun 11, 2024 11.54 12.04 11.37 12.00 11.85 7,806,328
Jun 7, 2024 11.59 11.75 11.40 11.60 11.45 4,678,200
Jun 6, 2024 12.00 12.16 11.34 11.43 11.29 8,069,215
Jun 5, 2024 12.00 12.34 11.91 12.00 11.85 5,860,204
Jun 4, 2024 12.31 12.31 11.88 12.07 11.92 8,494,295
Jun 3, 2024 12.90 12.90 12.25 12.39 12.23 10,274,238
May 31, 2024 12.37 12.94 12.37 12.89 12.73 13,834,483
May 30, 2024 12.40 12.69 12.31 12.50 12.34 16,679,063
May 29, 2024 12.28 13.53 12.25 13.02 12.86 24,607,253
May 28, 2024 12.44 12.58 12.23 12.30 12.14 3,393,500
May 27, 2024 12.41 12.52 12.03 12.44 12.28 4,091,700
May 24, 2024 12.63 12.74 12.40 12.41 12.25 3,583,463
May 23, 2024 12.91 12.99 12.66 12.68 12.52 3,681,422
May 22, 2024 12.83 13.01 12.76 13.00 12.84 3,922,200
May 21, 2024 12.80 12.98 12.73 12.83 12.67 3,508,509
May 20, 2024 12.88 13.00 12.76 12.86 12.70 4,229,500
May 17, 2024 12.77 12.94 12.54 12.89 12.73 4,460,800
May 16, 2024 12.57 12.77 12.57 12.65 12.49 3,772,050
May 15, 2024 12.65 12.75 12.48 12.52 12.36 3,132,650
May 14, 2024 12.43 12.77 12.43 12.65 12.49 4,359,650
May 13, 2024 12.62 12.77 12.40 12.49 12.33 7,261,031
May 10, 2024 12.97 13.55 12.73 12.85 12.69 9,726,900
May 9, 2024 12.98 13.07 12.90 12.96 12.80 3,812,700
May 8, 2024 13.06 13.10 12.82 12.87 12.71 5,440,500
May 7, 2024 13.08 13.32 12.94 13.19 13.02 7,705,850
May 6, 2024 13.23 13.34 13.01 13.07 12.90 6,081,200
Apr 30, 2024 13.15 13.25 13.00 13.12 12.95 6,862,905
Apr 29, 2024 13.00 13.18 12.68 13.11 12.94 9,656,922
Apr 26, 2024 12.21 12.68 12.15 12.55 12.39 6,847,722
Apr 25, 2024 12.08 12.32 12.03 12.17 12.02 5,418,610
Apr 24, 2024 11.81 12.38 11.76 12.22 12.07 8,822,100
Apr 23, 2024 11.50 12.04 11.45 11.82 11.67 8,279,883
Apr 22, 2024 11.28 11.59 11.06 11.48 11.33 4,156,500
Apr 19, 2024 11.67 11.69 11.30 11.41 11.27 4,633,122
Apr 18, 2024 11.80 11.98 11.51 11.70 11.55 6,190,022
Apr 17, 2024 10.95 11.80 10.93 11.79 11.64 7,304,900
Apr 16, 2024 11.60 11.66 10.79 10.83 10.69 7,532,425
Apr 15, 2024 12.09 12.21 11.47 11.69 11.54 6,714,240
Apr 12, 2024 12.21 12.40 12.08 12.12 11.97 3,773,800
Apr 11, 2024 12.17 12.47 12.17 12.21 12.06 4,195,500
Apr 10, 2024 12.68 12.80 12.18 12.37 12.21 5,205,925
Apr 9, 2024 12.56 12.79 12.53 12.76 12.60 3,209,404
Apr 8, 2024 12.95 12.95 12.60 12.61 12.45 4,455,022
Apr 3, 2024 13.20 13.20 12.84 13.01 12.85 5,023,600
Apr 2, 2024 13.33 13.38 13.02 13.20 13.03 4,750,030
Apr 1, 2024 13.18 13.35 13.18 13.34 13.17 5,031,780
Mar 29, 2024 13.09 13.11 12.75 13.15 12.98 2,454,100
Mar 28, 2024 12.56 13.21 12.49 12.98 12.82 7,979,557
Mar 27, 2024 13.24 13.28 12.55 12.56 12.40 7,755,073
Mar 26, 2024 13.58 13.59 13.12 13.30 13.13 7,443,287
Mar 25, 2024 13.99 14.07 13.43 13.45 13.28 9,781,553
Mar 22, 2024 14.70 14.77 14.09 14.11 13.93 11,513,623
Mar 21, 2024 14.76 14.97 14.61 14.71 14.52 7,164,055
Mar 20, 2024 14.65 14.80 14.61 14.79 14.60 6,344,100
Mar 19, 2024 14.69 14.82 14.62 14.71 14.52 7,834,856
Mar 18, 2024 14.59 14.74 14.40 14.72 14.53 7,674,447
Mar 15, 2024 14.50 14.58 14.25 14.54 14.36 5,764,800
Mar 14, 2024 14.70 14.70 14.19 14.46 14.28 7,352,639
Mar 13, 2024 14.60 14.85 14.51 14.75 14.56 9,837,120
Mar 12, 2024 14.38 14.60 14.28 14.60 14.42 8,543,249
Mar 11, 2024 14.05 14.26 13.96 14.26 14.08 6,149,975
Mar 8, 2024 14.00 14.16 13.82 14.12 13.94 6,171,575
Mar 7, 2024 14.35 14.53 13.93 13.94 13.76 8,195,632
Mar 6, 2024 14.30 14.60 14.13 14.38 14.20 9,803,400
Mar 5, 2024 14.36 15.00 14.27 14.51 14.33 14,455,413
Mar 4, 2024 14.66 14.76 14.23 14.53 14.35 8,259,500
Mar 1, 2024 14.39 14.72 14.13 14.59 14.41 12,252,900
Feb 29, 2024 14.06 14.80 14.06 14.48 14.30 15,240,957
Feb 28, 2024 14.97 15.23 13.70 13.71 13.54 15,168,444
Feb 27, 2024 14.15 14.85 14.15 14.85 14.66 12,110,126
Feb 26, 2024 14.08 14.50 13.99 14.22 14.04 13,327,086
Feb 23, 2024 13.80 14.27 13.60 14.20 14.02 13,464,292
Feb 22, 2024 13.17 13.90 13.17 13.74 13.57 13,845,883
Feb 21, 2024 13.00 13.66 12.93 13.17 13.00 10,219,368
Feb 20, 2024 13.04 13.18 12.75 13.15 12.98 8,692,177
Feb 19, 2024 12.98 13.25 12.80 13.04 12.88 11,560,979
Feb 8, 2024 11.74 12.55 11.65 12.55 12.39 11,210,454
Feb 7, 2024 11.48 12.08 11.33 11.61 11.46 10,947,894
Feb 6, 2024 10.58 11.76 10.18 11.48 11.33 10,925,566
Feb 5, 2024 12.02 12.20 11.05 11.05 10.91 10,550,138
Feb 2, 2024 12.75 13.27 11.79 12.28 12.12 9,292,159
Feb 1, 2024 12.95 13.15 12.55 12.75 12.59 7,568,375
Jan 31, 2024 14.01 14.19 12.90 12.97 12.81 12,830,503
Jan 30, 2024 15.13 15.13 14.02 14.04 13.86 9,695,434
Jan 29, 2024 15.68 15.86 15.13 15.13 14.94 6,729,149
Jan 26, 2024 16.06 16.29 15.90 15.90 15.70 6,561,967
Jan 25, 2024 15.74 16.11 15.65 16.08 15.88 7,151,626
Jan 24, 2024 15.70 15.88 15.03 15.83 15.63 7,963,272
Jan 23, 2024 15.48 15.79 15.30 15.66 15.46 5,420,111
Jan 22, 2024 16.57 16.68 15.36 15.50 15.30 8,607,312
Jan 19, 2024 16.75 17.12 16.56 16.65 16.44 7,433,998
Jan 18, 2024 16.80 16.98 16.22 16.79 16.58 9,865,883
Jan 17, 2024 17.51 17.54 16.96 16.98 16.77 6,329,009
Jan 16, 2024 17.68 17.72 17.14 17.46 17.24 8,321,990
Jan 15, 2024 17.80 17.80 17.80 17.80 17.57 -

Related Tickers

600460.SS SILAN MICROELEC
24.38
+0.66%
 
603893.SS Rockchip Electronics Co., Ltd.
121.00
-4.72%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.95
-1.13%
 
600703.SS Sanan Optoelectronics Co.,Ltd
11.08
+0.36%
 
603986.SS Giga Device Semiconductor Inc.
117.85
-2.20%