Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.400	2.520	2.390	2.510	2.510	19,906,547
2024-01-24	2.280	2.400	2.280	2.390	2.390	23,369,850
2024-01-23	2.230	2.280	2.170	2.270	2.270	19,007,806
2024-01-22	2.440	2.440	2.210	2.240	2.240	25,709,100
2024-01-19	2.490	2.500	2.430	2.450	2.450	10,810,543
2024-01-18	2.500	2.510	2.400	2.500	2.500	17,800,400
2024-01-17	2.580	2.590	2.500	2.520	2.520	13,523,011
2024-01-16	2.630	2.650	2.550	2.590	2.590	13,853,461
2024-01-15	2.590	2.640	2.560	2.620	2.620	13,229,132
2024-01-12	2.570	2.650	2.560	2.610	2.610	19,349,228
2024-01-11	2.500	2.630	2.490	2.580	2.580	15,907,600
2024-01-10	2.480	2.540	2.460	2.520	2.520	10,307,400
2024-01-09	2.480	2.520	2.450	2.500	2.500	8,972,700
2024-01-08	2.500	2.530	2.460	2.460	2.460	8,308,900
2024-01-05	2.530	2.570	2.490	2.510	2.510	9,730,900
2024-01-04	2.550	2.560	2.510	2.530	2.530	6,305,600
2024-01-03	2.530	2.570	2.520	2.550	2.550	8,963,500
2024-01-02	2.500	2.540	2.490	2.530	2.530	8,906,432
2023-12-29	2.510	2.520	2.480	2.510	2.510	9,855,219
2023-12-28	2.430	2.520	2.400	2.500	2.500	12,437,319
2023-12-27	2.440	2.460	2.400	2.430	2.430	8,061,319
2023-12-26	2.460	2.480	2.420	2.430	2.430	10,508,400
2023-12-25	2.490	2.500	2.440	2.460	2.460	9,507,100
2023-12-22	2.550	2.560	2.490	2.510	2.510	8,546,500
2023-12-21	2.500	2.560	2.480	2.540	2.540	8,533,900
2023-12-20	2.560	2.570	2.500	2.500	2.500	7,562,201
2023-12-19	2.600	2.620	2.520	2.540	2.540	9,949,002
2023-12-18	2.640	2.670	2.590	2.600	2.600	10,835,300
2023-12-15	2.650	2.690	2.640	2.650	2.650	12,083,900
2023-12-14	2.650	2.670	2.620	2.640	2.640	7,270,800
2023-12-13	2.640	2.670	2.620	2.630	2.630	9,598,600
2023-12-12	2.570	2.650	2.560	2.650	2.650	14,814,400
2023-12-11	2.570	2.580	2.530	2.570	2.570	12,262,900
2023-12-08	2.680	2.680	2.560	2.570	2.570	18,335,200
2023-12-07	2.670	2.700	2.650	2.690	2.690	11,179,416
2023-12-06	2.620	2.690	2.600	2.670	2.670	12,568,100
2023-12-05	2.660	2.670	2.620	2.630	2.630	10,070,800
2023-12-04	2.700	2.700	2.650	2.670	2.670	14,581,900
2023-12-01	2.670	2.720	2.630	2.700	2.700	18,035,529
2023-11-30	2.650	2.700	2.610	2.680	2.680	16,869,502
2023-11-29	2.730	2.740	2.630	2.650	2.650	21,322,053
2023-11-28	2.680	2.850	2.670	2.730	2.730	32,950,764
2023-11-27	2.710	2.710	2.650	2.680	2.680	15,558,026
2023-11-24	2.720	2.750	2.700	2.720	2.720	15,164,900
2023-11-23	2.710	2.760	2.680	2.720	2.720	17,536,010
2023-11-22	2.690	2.760	2.690	2.700	2.700	15,733,617
2023-11-21	2.650	2.740	2.640	2.690	2.690	18,489,153
2023-11-20	2.640	2.680	2.630	2.650	2.650	11,110,693
2023-11-17	2.630	2.650	2.600	2.640	2.640	9,414,009
2023-11-16	2.650	2.650	2.610	2.630	2.630	8,102,348
2023-11-15	2.670	2.670	2.620	2.640	2.640	11,190,100
2023-11-14	2.630	2.660	2.620	2.650	2.650	8,610,900
2023-11-13	2.610	2.640	2.590	2.630	2.630	8,696,600
2023-11-10	2.610	2.630	2.570	2.600	2.600	8,046,400
2023-11-09	2.650	2.680	2.610	2.620	2.620	10,615,600
2023-11-08	2.640	2.670	2.620	2.640	2.640	12,455,400
2023-11-07	2.630	2.660	2.610	2.640	2.640	11,843,632
2023-11-06	2.570	2.640	2.570	2.640	2.640	12,851,423
2023-11-03	2.600	2.610	2.560	2.570	2.570	12,217,439
2023-11-02	2.590	2.620	2.560	2.600	2.600	11,800,000

← NewerPage 12 of 21 · 1,212 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.