Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.040	3.070	3.020	3.070	3.070	10,148,249
2023-05-04	2.990	3.060	2.970	3.050	3.050	12,645,167
2023-04-28	2.980	3.030	2.970	3.020	3.020	6,342,630
2023-04-27	2.990	2.990	2.960	2.970	2.970	5,371,526
2023-04-26	2.940	2.990	2.920	2.980	2.980	9,255,392
2023-04-25	2.990	3.000	2.940	2.950	2.950	14,202,200
2023-04-24	2.990	3.020	2.950	2.990	2.990	8,880,247
2023-04-21	3.030	3.060	2.980	2.990	2.990	12,927,970
2023-04-20	3.060	3.070	3.010	3.040	3.040	10,039,023
2023-04-19	3.100	3.100	3.070	3.070	3.070	9,833,260
2023-04-18	3.130	3.140	3.100	3.110	3.110	9,479,338
2023-04-17	3.130	3.140	3.090	3.140	3.140	12,633,063
2023-04-14	3.130	3.150	3.100	3.130	3.130	11,004,021
2023-04-13	3.150	3.160	3.120	3.130	3.130	15,191,244
2023-04-12	3.140	3.180	3.110	3.140	3.140	13,958,442
2023-04-11	3.100	3.140	3.070	3.140	3.140	15,166,522
2023-04-10	3.160	3.160	3.080	3.100	3.100	13,099,260
2023-04-07	3.110	3.170	3.080	3.160	3.160	11,882,214
2023-04-06	3.140	3.140	3.080	3.100	3.100	10,711,123
2023-04-04	3.220	3.220	3.120	3.130	3.130	15,393,026
2023-04-03	3.120	3.240	3.090	3.220	3.220	23,991,418
2023-03-31	3.100	3.130	3.080	3.130	3.130	12,838,400
2023-03-30	3.110	3.130	3.070	3.090	3.090	12,528,891
2023-03-29	3.140	3.140	3.090	3.110	3.110	9,069,189
2023-03-28	3.190	3.190	3.110	3.120	3.120	9,440,170
2023-03-27	3.220	3.220	3.130	3.160	3.160	11,858,192
2023-03-24	3.210	3.240	3.190	3.230	3.230	10,578,292
2023-03-23	3.250	3.250	3.190	3.210	3.210	9,055,500
2023-03-22	3.220	3.250	3.210	3.250	3.250	9,826,318
2023-03-21	3.220	3.220	3.180	3.220	3.220	9,276,774
2023-03-20	3.230	3.270	3.190	3.200	3.200	9,271,560
2023-03-17	3.210	3.240	3.190	3.220	3.220	6,911,310
2023-03-16	3.220	3.230	3.170	3.190	3.190	6,964,360
2023-03-15	3.200	3.250	3.190	3.230	3.230	7,428,013
2023-03-14	3.240	3.240	3.160	3.190	3.190	8,027,692
2023-03-13	3.230	3.250	3.200	3.220	3.220	8,193,184
2023-03-10	3.260	3.270	3.220	3.230	3.230	10,096,924
2023-03-09	3.300	3.300	3.260	3.280	3.280	6,069,451
2023-03-08	3.250	3.310	3.250	3.300	3.300	7,495,279
2023-03-07	3.320	3.340	3.250	3.250	3.250	10,262,804
2023-03-06	3.360	3.380	3.310	3.320	3.320	11,065,447
2023-03-03	3.370	3.380	3.350	3.370	3.370	6,689,200
2023-03-02	3.380	3.390	3.360	3.370	3.370	6,462,941
2023-03-01	3.370	3.390	3.350	3.380	3.380	10,031,050
2023-02-28	3.310	3.370	3.300	3.360	3.360	9,554,976
2023-02-27	3.360	3.360	3.290	3.300	3.300	7,887,681
2023-02-24	3.350	3.370	3.320	3.350	3.350	7,711,091
2023-02-23	3.370	3.380	3.330	3.360	3.360	8,490,676
2023-02-22	3.360	3.370	3.340	3.360	3.360	6,111,232
2023-02-21	3.360	3.380	3.340	3.370	3.370	11,851,914
2023-02-20	3.300	3.350	3.280	3.340	3.340	8,348,181
2023-02-17	3.310	3.360	3.300	3.300	3.300	10,431,360
2023-02-16	3.380	3.400	3.280	3.310	3.310	13,737,500
2023-02-15	3.410	3.410	3.360	3.390	3.390	9,959,062
2023-02-14	3.440	3.440	3.380	3.400	3.400	13,562,143
2023-02-13	3.450	3.450	3.420	3.430	3.430	10,120,577
2023-02-10	3.430	3.450	3.410	3.440	3.440	8,605,332
2023-02-09	3.420	3.430	3.400	3.420	3.420	9,588,917
2023-02-08	3.410	3.450	3.390	3.410	3.410	11,369,594
2023-02-07	3.410	3.450	3.400	3.420	3.420	9,928,401

← NewerPage 15 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.