Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 14,609,461 |
| 2023-02-03 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 15,280,277 |
| 2023-02-02 | 3.380 | 3.410 | 3.340 | 3.370 | 3.370 | 13,192,310 |
| 2023-02-01 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 15,647,200 |
| 2023-01-31 | 3.290 | 3.360 | 3.270 | 3.360 | 3.360 | 19,517,877 |
| 2023-01-30 | 3.290 | 3.300 | 3.260 | 3.280 | 3.280 | 14,302,957 |
| 2023-01-20 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 10,222,211 |
| 2023-01-19 | 3.190 | 3.230 | 3.170 | 3.230 | 3.230 | 8,915,218 |
| 2023-01-18 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 7,899,750 |
| 2023-01-17 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 8,540,700 |
| 2023-01-16 | 3.110 | 3.180 | 3.110 | 3.170 | 3.170 | 12,999,518 |
| 2023-01-13 | 3.090 | 3.120 | 3.080 | 3.120 | 3.120 | 8,977,221 |
| 2023-01-12 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 9,868,200 |
| 2023-01-11 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 9,777,882 |
| 2023-01-10 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 7,515,896 |
| 2023-01-09 | 3.160 | 3.170 | 3.130 | 3.150 | 3.150 | 13,182,886 |
| 2023-01-06 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 17,172,137 |
| 2023-01-05 | 3.200 | 3.230 | 3.140 | 3.200 | 3.200 | 18,441,387 |
| 2023-01-04 | 3.160 | 3.240 | 3.150 | 3.200 | 3.200 | 15,116,701 |
| 2023-01-03 | 3.110 | 3.170 | 3.080 | 3.160 | 3.160 | 12,525,886 |
| 2022-12-30 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 6,908,317 |
| 2022-12-29 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 10,602,291 |
| 2022-12-28 | 3.150 | 3.170 | 3.090 | 3.130 | 3.130 | 11,824,096 |
| 2022-12-27 | 3.140 | 3.180 | 3.130 | 3.160 | 3.160 | 10,624,500 |
| 2022-12-26 | 3.160 | 3.160 | 3.110 | 3.140 | 3.140 | 10,987,900 |
| 2022-12-23 | 3.120 | 3.190 | 3.120 | 3.170 | 3.170 | 12,006,901 |
| 2022-12-22 | 3.220 | 3.260 | 3.130 | 3.140 | 3.140 | 12,011,500 |
| 2022-12-21 | 3.230 | 3.260 | 3.170 | 3.190 | 3.190 | 12,407,941 |
| 2022-12-20 | 3.260 | 3.300 | 3.200 | 3.240 | 3.240 | 14,619,100 |
| 2022-12-19 | 3.350 | 3.400 | 3.260 | 3.280 | 3.280 | 19,069,441 |
| 2022-12-16 | 3.340 | 3.380 | 3.300 | 3.350 | 3.350 | 15,364,933 |
| 2022-12-15 | 3.320 | 3.350 | 3.290 | 3.340 | 3.340 | 11,760,566 |
| 2022-12-14 | 3.400 | 3.410 | 3.310 | 3.320 | 3.320 | 16,125,543 |
| 2022-12-13 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 13,758,216 |
| 2022-12-12 | 3.490 | 3.490 | 3.370 | 3.380 | 3.380 | 23,243,800 |
| 2022-12-09 | 3.500 | 3.610 | 3.460 | 3.500 | 3.500 | 29,002,796 |
| 2022-12-08 | 3.480 | 3.620 | 3.470 | 3.500 | 3.500 | 32,089,549 |
| 2022-12-07 | 3.490 | 3.520 | 3.440 | 3.480 | 3.480 | 18,721,843 |
| 2022-12-06 | 3.610 | 3.620 | 3.500 | 3.520 | 3.520 | 31,281,550 |
| 2022-12-05 | 3.510 | 3.600 | 3.500 | 3.550 | 3.550 | 24,699,921 |
| 2022-12-02 | 3.590 | 3.590 | 3.460 | 3.510 | 3.510 | 26,525,781 |
| 2022-12-01 | 3.660 | 3.700 | 3.550 | 3.570 | 3.570 | 36,746,169 |
| 2022-11-30 | 3.630 | 3.700 | 3.590 | 3.640 | 3.640 | 53,918,871 |
| 2022-11-29 | 3.600 | 3.660 | 3.510 | 3.610 | 3.610 | 54,809,321 |
| 2022-11-28 | 3.380 | 3.460 | 3.360 | 3.450 | 3.450 | 20,823,811 |
| 2022-11-25 | 3.330 | 3.440 | 3.320 | 3.420 | 3.420 | 26,482,609 |
| 2022-11-24 | 3.310 | 3.370 | 3.290 | 3.330 | 3.330 | 17,284,307 |
| 2022-11-23 | 3.280 | 3.330 | 3.240 | 3.270 | 3.270 | 13,673,500 |
| 2022-11-22 | 3.360 | 3.400 | 3.290 | 3.300 | 3.300 | 17,654,627 |
| 2022-11-21 | 3.420 | 3.420 | 3.310 | 3.350 | 3.350 | 17,252,027 |
| 2022-11-18 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 19,224,637 |
| 2022-11-17 | 3.510 | 3.540 | 3.420 | 3.470 | 3.470 | 36,256,729 |
| 2022-11-16 | 3.570 | 3.600 | 3.500 | 3.520 | 3.520 | 29,752,952 |
| 2022-11-15 | 3.490 | 3.670 | 3.470 | 3.550 | 3.550 | 53,851,095 |
| 2022-11-14 | 3.560 | 3.590 | 3.450 | 3.470 | 3.470 | 48,119,220 |
| 2022-11-11 | 3.410 | 3.600 | 3.350 | 3.510 | 3.510 | 51,503,870 |
| 2022-11-10 | 3.290 | 3.400 | 3.250 | 3.380 | 3.380 | 24,987,224 |
| 2022-11-09 | 3.280 | 3.340 | 3.260 | 3.300 | 3.300 | 17,998,782 |
| 2022-11-08 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 16,285,100 |
| 2022-11-07 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 18,603,752 |
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.