Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.060 | 2.090 | 2.000 | 2.010 | 2.010 | 42,590,888 |
| 2024-04-29 | 1.860 | 2.020 | 1.850 | 2.020 | 2.020 | 24,224,600 |
| 2024-04-26 | 1.770 | 1.850 | 1.740 | 1.840 | 1.840 | 16,374,575 |
| 2024-04-25 | 1.740 | 1.780 | 1.720 | 1.770 | 1.770 | 10,819,664 |
| 2024-04-24 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 8,905,100 |
| 2024-04-23 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 8,440,014 |
| 2024-04-22 | 1.730 | 1.750 | 1.680 | 1.730 | 1.730 | 15,740,100 |
| 2024-04-19 | 1.760 | 1.780 | 1.710 | 1.730 | 1.730 | 13,248,471 |
| 2024-04-18 | 1.800 | 1.810 | 1.730 | 1.770 | 1.770 | 16,991,860 |
| 2024-04-17 | 1.730 | 1.820 | 1.730 | 1.810 | 1.810 | 17,853,556 |
| 2024-04-16 | 1.830 | 1.830 | 1.700 | 1.730 | 1.730 | 31,635,768 |
| 2024-04-15 | 2.000 | 2.010 | 1.830 | 1.860 | 1.860 | 49,062,991 |
| 2024-04-12 | 2.040 | 2.190 | 2.030 | 2.030 | 2.030 | 36,536,065 |
| 2024-04-11 | 2.080 | 2.100 | 2.010 | 2.030 | 2.030 | 40,173,402 |
| 2024-04-10 | 2.180 | 2.210 | 2.050 | 2.070 | 2.070 | 64,297,522 |
| 2024-04-09 | 1.980 | 2.180 | 1.980 | 2.180 | 2.180 | 54,616,238 |
| 2024-04-08 | 2.030 | 2.040 | 1.980 | 1.980 | 1.980 | 15,666,220 |
| 2024-04-03 | 2.050 | 2.060 | 2.020 | 2.040 | 2.040 | 10,231,700 |
| 2024-04-02 | 2.030 | 2.070 | 2.010 | 2.050 | 2.050 | 17,579,489 |
| 2024-04-01 | 2.000 | 2.030 | 1.990 | 2.020 | 2.020 | 12,129,311 |
| 2024-03-29 | 2.010 | 2.010 | 1.980 | 1.990 | 1.990 | 7,647,800 |
| 2024-03-28 | 1.980 | 2.030 | 1.970 | 2.000 | 2.000 | 11,291,964 |
| 2024-03-27 | 2.050 | 2.050 | 1.980 | 1.990 | 1.990 | 18,536,300 |
| 2024-03-26 | 2.010 | 2.050 | 1.990 | 2.040 | 2.040 | 15,843,920 |
| 2024-03-25 | 2.030 | 2.070 | 2.000 | 2.000 | 2.000 | 12,243,400 |
| 2024-03-22 | 2.060 | 2.060 | 2.010 | 2.030 | 2.030 | 14,683,900 |
| 2024-03-21 | 2.080 | 2.100 | 2.030 | 2.060 | 2.060 | 14,443,720 |
| 2024-03-20 | 2.030 | 2.070 | 2.020 | 2.070 | 2.070 | 15,166,160 |
| 2024-03-19 | 2.010 | 2.040 | 2.000 | 2.020 | 2.020 | 15,657,400 |
| 2024-03-18 | 2.020 | 2.040 | 1.990 | 2.020 | 2.020 | 15,414,600 |
| 2024-03-15 | 1.980 | 2.020 | 1.960 | 2.010 | 2.010 | 17,564,860 |
| 2024-03-14 | 1.960 | 2.010 | 1.950 | 1.990 | 1.990 | 20,901,010 |
| 2024-03-13 | 2.000 | 2.010 | 1.940 | 1.970 | 1.970 | 17,629,001 |
| 2024-03-12 | 1.950 | 2.020 | 1.940 | 2.000 | 2.000 | 23,314,849 |
| 2024-03-11 | 1.920 | 1.950 | 1.900 | 1.950 | 1.950 | 19,143,930 |
| 2024-03-08 | 1.920 | 1.930 | 1.880 | 1.910 | 1.910 | 12,512,167 |
| 2024-03-07 | 1.910 | 1.950 | 1.890 | 1.900 | 1.900 | 17,171,650 |
| 2024-03-06 | 1.870 | 1.920 | 1.870 | 1.900 | 1.900 | 14,752,148 |
| 2024-03-05 | 1.940 | 1.940 | 1.870 | 1.880 | 1.880 | 16,095,200 |
| 2024-03-04 | 1.990 | 2.000 | 1.890 | 1.940 | 1.940 | 20,996,641 |
| 2024-03-01 | 2.020 | 2.040 | 1.950 | 1.990 | 1.990 | 17,396,380 |
| 2024-02-29 | 1.900 | 1.990 | 1.880 | 1.980 | 1.980 | 19,319,600 |
| 2024-02-28 | 2.040 | 2.110 | 1.910 | 1.910 | 1.910 | 37,891,119 |
| 2024-02-27 | 1.970 | 2.050 | 1.950 | 2.040 | 2.040 | 21,584,390 |
| 2024-02-26 | 1.960 | 2.040 | 1.930 | 1.980 | 1.980 | 30,293,001 |
| 2024-02-23 | 1.910 | 1.970 | 1.900 | 1.960 | 1.960 | 23,908,540 |
| 2024-02-22 | 1.890 | 1.930 | 1.860 | 1.910 | 1.910 | 18,340,781 |
| 2024-02-21 | 1.810 | 1.970 | 1.790 | 1.890 | 1.890 | 30,255,351 |
| 2024-02-20 | 1.830 | 1.850 | 1.770 | 1.830 | 1.830 | 23,373,856 |
| 2024-02-19 | 1.750 | 1.820 | 1.740 | 1.820 | 1.820 | 32,612,156 |
| 2024-02-08 | 1.680 | 1.760 | 1.550 | 1.750 | 1.750 | 49,401,938 |
| 2024-02-07 | 1.680 | 1.700 | 1.550 | 1.690 | 1.690 | 51,749,246 |
| 2024-02-06 | 1.690 | 1.760 | 1.660 | 1.720 | 1.720 | 44,619,419 |
| 2024-02-05 | 1.990 | 2.010 | 1.840 | 1.840 | 1.840 | 28,324,300 |
| 2024-02-02 | 2.170 | 2.240 | 1.960 | 2.040 | 2.040 | 26,470,577 |
| 2024-02-01 | 2.250 | 2.280 | 2.150 | 2.170 | 2.170 | 24,946,762 |
| 2024-01-31 | 2.370 | 2.450 | 2.220 | 2.270 | 2.270 | 20,653,577 |
| 2024-01-30 | 2.540 | 2.560 | 2.420 | 2.430 | 2.430 | 16,855,442 |
| 2024-01-29 | 2.630 | 2.650 | 2.530 | 2.540 | 2.540 | 16,752,399 |
| 2024-01-26 | 2.520 | 2.650 | 2.520 | 2.620 | 2.620 | 25,342,206 |
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.