Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.900	1.930	1.880	1.910	1.910	12,702,859
2024-07-26	1.910	1.940	1.880	1.920	1.920	21,712,400
2024-07-25	1.890	1.950	1.870	1.920	1.920	28,559,381
2024-07-24	1.900	1.940	1.870	1.880	1.880	45,633,935
2024-07-23	1.970	1.990	1.900	1.970	1.970	61,011,518
2024-07-22	1.770	1.820	1.760	1.810	1.810	14,366,794
2024-07-19	1.790	1.800	1.750	1.780	1.780	14,002,616
2024-07-18	1.790	1.810	1.750	1.810	1.810	16,678,079
2024-07-17	1.800	1.890	1.790	1.810	1.810	20,364,600
2024-07-16	1.810	1.840	1.800	1.810	1.810	17,130,341
2024-07-15	1.780	1.850	1.780	1.810	1.810	40,342,741
2024-07-12	1.860	1.980	1.820	1.850	1.850	73,845,673
2024-07-11	1.770	1.800	1.760	1.800	1.800	18,816,394
2024-07-10	1.700	1.710	1.620	1.640	1.640	19,109,389
2024-07-09	1.720	1.740	1.660	1.720	1.720	14,538,868
2024-07-08	1.740	1.760	1.710	1.720	1.720	11,014,018
2024-07-05	1.760	1.760	1.760	1.760	1.760	0
2024-07-04	1.830	1.830	1.750	1.760	1.760	12,556,300
2024-07-03	1.800	1.840	1.790	1.830	1.830	14,657,300
2024-07-02	1.800	1.840	1.760	1.810	1.810	18,510,723
2024-07-01	1.720	1.800	1.720	1.790	1.790	20,160,700
2024-06-28	1.750	1.780	1.730	1.750	1.750	15,153,582
2024-06-27	1.760	1.790	1.740	1.750	1.750	18,281,800
2024-06-26	1.710	1.770	1.700	1.760	1.760	15,722,702
2024-06-25	1.710	1.770	1.700	1.730	1.730	17,877,285
2024-06-24	1.760	1.760	1.690	1.710	1.710	22,161,182
2024-06-21	1.760	1.810	1.750	1.780	1.780	18,488,300
2024-06-20	1.860	1.870	1.770	1.790	1.790	28,562,800
2024-06-19	1.870	1.880	1.840	1.870	1.870	29,534,980
2024-06-18	1.900	1.930	1.850	1.880	1.880	36,597,585
2024-06-17	2.030	2.030	1.870	1.900	1.900	59,517,026
2024-06-14	1.810	1.960	1.780	1.960	1.960	35,432,302
2024-06-13	1.810	1.840	1.770	1.780	1.780	16,973,301
2024-06-12	1.810	1.830	1.780	1.820	1.820	15,606,601
2024-06-11	1.850	1.860	1.790	1.820	1.820	15,783,542
2024-06-07	1.820	1.870	1.800	1.850	1.850	18,369,903
2024-06-06	1.920	1.930	1.740	1.780	1.780	33,892,600
2024-06-05	2.020	2.020	1.920	1.930	1.930	19,677,979
2024-06-04	2.030	2.060	1.990	2.040	2.040	14,469,941
2024-06-03	2.090	2.090	2.020	2.050	2.050	15,397,202
2024-05-31	2.110	2.120	2.070	2.090	2.090	12,252,102
2024-05-30	2.150	2.150	2.080	2.080	2.080	11,106,600
2024-05-29	2.120	2.190	2.120	2.130	2.130	10,078,721
2024-05-28	2.180	2.220	2.120	2.120	2.120	12,761,793
2024-05-27	2.190	2.210	2.140	2.190	2.190	13,774,300
2024-05-24	2.240	2.250	2.190	2.200	2.200	12,831,100
2024-05-23	2.310	2.310	2.220	2.250	2.250	19,956,895
2024-05-22	2.280	2.360	2.260	2.320	2.320	25,688,164
2024-05-21	2.240	2.300	2.240	2.260	2.260	19,038,509
2024-05-20	2.330	2.340	2.240	2.250	2.250	31,737,039
2024-05-17	2.240	2.330	2.200	2.330	2.330	38,553,700
2024-05-16	2.130	2.230	2.120	2.200	2.200	28,085,638
2024-05-15	2.100	2.180	2.090	2.130	2.130	24,566,909
2024-05-14	2.090	2.110	2.060	2.100	2.100	11,706,160
2024-05-13	2.080	2.110	2.060	2.080	2.080	18,633,800
2024-05-10	2.070	2.120	2.050	2.100	2.100	22,385,300
2024-05-09	2.050	2.100	2.050	2.070	2.070	18,628,656
2024-05-08	2.090	2.090	2.020	2.020	2.020	14,617,492
2024-05-07	2.070	2.120	2.040	2.090	2.090	22,560,688
2024-05-06	2.070	2.150	2.050	2.090	2.090	35,711,107

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.0700 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.