Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.160	3.240	3.120	3.200	3.200	74,350,897
2023-07-31	3.260	3.390	3.160	3.230	3.230	117,330,781
2023-07-28	2.980	3.260	2.980	3.260	3.260	81,014,696
2023-07-27	2.930	3.030	2.890	2.960	2.960	28,968,401
2023-07-26	2.910	3.010	2.890	2.980	2.980	31,745,040
2023-07-25	2.810	2.930	2.810	2.910	2.910	20,175,820
2023-07-24	2.820	2.830	2.750	2.800	2.800	12,535,100
2023-07-21	2.720	2.820	2.720	2.800	2.800	15,008,901
2023-07-20	2.740	2.770	2.720	2.740	2.740	8,568,542
2023-07-19	2.690	2.740	2.680	2.720	2.720	9,300,100
2023-07-18	2.690	2.720	2.660	2.690	2.690	4,699,789
2023-07-17	2.690	2.690	2.650	2.680	2.680	5,909,500
2023-07-14	2.720	2.730	2.700	2.720	2.720	4,774,599
2023-07-13	2.690	2.730	2.690	2.710	2.710	6,346,180
2023-07-12	2.700	2.740	2.690	2.690	2.690	7,471,033
2023-07-11	2.710	2.740	2.700	2.710	2.710	5,093,953
2023-07-10	2.700	2.720	2.690	2.700	2.700	5,066,063
2023-07-07	2.690	2.730	2.680	2.700	2.700	6,687,164
2023-07-06	2.680	2.710	2.660	2.700	2.700	5,471,902
2023-07-05	2.680	2.710	2.660	2.680	2.680	4,225,213
2023-07-04	2.680	2.690	2.650	2.680	2.680	4,591,660
2023-07-03	2.650	2.700	2.640	2.680	2.680	7,056,413
2023-06-30	2.600	2.660	2.590	2.650	2.650	7,192,553
2023-06-29	2.640	2.640	2.590	2.610	2.610	6,234,891
2023-06-28	2.640	2.650	2.590	2.630	2.630	7,842,137
2023-06-27	2.540	2.640	2.530	2.640	2.640	10,415,037
2023-06-26	2.580	2.590	2.530	2.540	2.540	9,851,043
2023-06-21	2.640	2.680	2.590	2.590	2.590	7,688,001
2023-06-20	2.720	2.740	2.650	2.650	2.650	12,847,539
2023-06-19	2.810	2.810	2.720	2.730	2.730	12,386,903
2023-06-16	2.830	2.850	2.790	2.800	2.800	10,569,600
2023-06-15	2.780	2.860	2.760	2.840	2.840	13,579,894
2023-06-14	2.790	2.820	2.770	2.780	2.780	4,712,676
2023-06-13	2.810	2.840	2.800	2.810	2.810	4,624,518
2023-06-12	2.830	2.830	2.770	2.810	2.810	5,536,640
2023-06-09	2.850	2.850	2.810	2.820	2.820	7,579,557
2023-06-08	2.810	2.860	2.790	2.840	2.840	8,793,800
2023-06-07	2.780	2.840	2.770	2.820	2.820	9,868,138
2023-06-06	2.810	2.850	2.760	2.780	2.780	8,824,695
2023-06-05	2.830	2.830	2.790	2.820	2.820	6,810,180
2023-06-02	2.760	2.830	2.750	2.820	2.820	9,734,480
2023-06-01	2.770	2.790	2.720	2.760	2.760	7,262,140
2023-05-31	2.780	2.800	2.750	2.770	2.770	5,471,641
2023-05-30	2.730	2.790	2.700	2.790	2.790	7,233,950
2023-05-29	2.800	2.800	2.720	2.730	2.730	6,089,946
2023-05-26	2.760	2.810	2.720	2.790	2.790	7,286,700
2023-05-25	2.790	2.790	2.720	2.760	2.760	11,309,097
2023-05-24	2.820	2.830	2.790	2.790	2.790	8,907,444
2023-05-23	2.880	2.890	2.830	2.830	2.830	9,839,311
2023-05-22	2.910	2.920	2.860	2.880	2.880	9,379,290
2023-05-19	2.950	2.950	2.910	2.910	2.910	10,588,299
2023-05-18	2.990	2.990	2.950	2.950	2.950	5,880,300
2023-05-17	2.970	2.990	2.950	2.990	2.990	6,256,695
2023-05-16	3.020	3.020	2.960	2.970	2.970	7,474,861
2023-05-15	3.040	3.050	2.960	3.020	3.020	10,769,062
2023-05-12	3.040	3.070	3.030	3.040	3.040	8,296,799
2023-05-11	3.030	3.070	3.020	3.060	3.060	9,211,124
2023-05-10	3.020	3.050	3.010	3.030	3.030	8,775,238
2023-05-09	3.030	3.080	3.020	3.030	3.030	13,705,296
2023-05-08	3.080	3.080	3.020	3.040	3.040	10,904,652

← NewerPage 14 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.