Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.600	2.620	2.580	2.600	2.600	10,282,194
2023-10-31	2.590	2.620	2.560	2.590	2.590	11,817,648
2023-10-30	2.550	2.610	2.530	2.580	2.580	17,323,400
2023-10-27	2.520	2.570	2.510	2.560	2.560	11,641,600
2023-10-26	2.560	2.570	2.500	2.520	2.520	15,283,600
2023-10-25	2.570	2.590	2.550	2.560	2.560	13,231,687
2023-10-24	2.460	2.560	2.450	2.560	2.560	15,702,158
2023-10-23	2.510	2.510	2.440	2.450	2.450	10,693,042
2023-10-20	2.490	2.550	2.470	2.520	2.520	12,125,400
2023-10-19	2.450	2.530	2.450	2.490	2.490	12,262,219
2023-10-18	2.520	2.530	2.460	2.460	2.460	8,867,845
2023-10-17	2.520	2.540	2.500	2.520	2.520	7,375,215
2023-10-16	2.540	2.550	2.500	2.520	2.520	7,474,800
2023-10-13	2.570	2.580	2.530	2.540	2.540	8,386,199
2023-10-12	2.570	2.590	2.560	2.580	2.580	7,341,800
2023-10-11	2.580	2.590	2.560	2.560	2.560	8,938,900
2023-10-10	2.560	2.590	2.560	2.570	2.570	6,896,900
2023-10-09	2.630	2.630	2.550	2.560	2.560	13,705,848
2023-09-28	2.600	2.640	2.600	2.630	2.630	11,007,421
2023-09-27	2.600	2.620	2.590	2.600	2.600	9,015,400
2023-09-26	2.610	2.630	2.590	2.600	2.600	8,695,200
2023-09-25	2.660	2.670	2.600	2.620	2.620	17,876,455
2023-09-22	2.630	2.680	2.620	2.680	2.680	12,154,900
2023-09-21	2.650	2.700	2.640	2.640	2.640	14,962,266
2023-09-20	2.680	2.690	2.650	2.660	2.660	12,430,300
2023-09-19	2.690	2.720	2.670	2.680	2.680	16,316,542
2023-09-18	2.700	2.710	2.660	2.700	2.700	23,446,453
2023-09-15	2.700	2.770	2.690	2.700	2.700	29,938,803
2023-09-14	2.800	2.800	2.640	2.670	2.670	55,010,626
2023-09-13	2.800	3.010	2.800	2.880	2.880	76,421,342
2023-09-12	2.730	2.750	2.700	2.740	2.740	9,561,400
2023-09-11	2.720	2.760	2.690	2.730	2.730	11,928,124
2023-09-08	2.760	2.770	2.700	2.720	2.720	11,805,000
2023-09-07	2.790	2.840	2.760	2.760	2.760	14,487,679
2023-09-06	2.730	2.830	2.710	2.800	2.800	18,530,400
2023-09-05	2.810	2.820	2.730	2.740	2.740	14,810,500
2023-09-04	2.810	2.850	2.800	2.820	2.820	13,876,013
2023-09-01	2.860	2.900	2.760	2.800	2.800	23,648,774
2023-08-31	2.990	3.020	2.820	2.840	2.840	24,400,963
2023-08-30	3.130	3.130	2.990	3.010	3.010	26,883,615
2023-08-29	2.960	3.160	2.930	3.140	3.140	49,342,101
2023-08-28	2.950	3.050	2.880	2.960	2.960	51,019,742
2023-08-25	2.740	2.810	2.720	2.770	2.770	16,520,371
2023-08-24	2.800	2.830	2.750	2.770	2.770	10,935,466
2023-08-23	2.840	2.860	2.790	2.800	2.800	9,814,000
2023-08-22	2.840	2.880	2.810	2.860	2.860	11,797,516
2023-08-21	2.880	2.910	2.830	2.840	2.840	12,433,400
2023-08-18	2.930	2.990	2.880	2.880	2.880	15,706,468
2023-08-17	2.930	2.980	2.900	2.950	2.950	16,536,564
2023-08-16	2.910	2.990	2.870	2.930	2.930	18,094,900
2023-08-15	2.940	2.940	2.870	2.900	2.900	12,853,800
2023-08-14	2.910	2.960	2.870	2.940	2.940	13,158,476
2023-08-11	3.010	3.040	2.940	2.970	2.970	15,989,200
2023-08-10	2.990	3.020	2.950	2.980	2.980	16,590,600
2023-08-09	3.020	3.050	2.970	2.980	2.980	14,131,433
2023-08-08	3.090	3.100	3.000	3.010	3.010	19,559,490
2023-08-07	3.140	3.140	3.040	3.060	3.060	30,056,020
2023-08-04	3.240	3.250	3.120	3.130	3.130	33,097,935
2023-08-03	3.180	3.210	3.090	3.200	3.200	39,037,430
2023-08-02	3.140	3.240	3.130	3.190	3.190	48,809,445

← NewerPage 13 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.