Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.140 | 3.200 | 3.130 | 3.180 | 3.180 | 24,739,247 |
| 2022-11-03 | 3.090 | 3.170 | 3.070 | 3.150 | 3.150 | 15,105,011 |
| 2022-11-02 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 17,941,614 |
| 2022-11-01 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 14,154,253 |
| 2022-10-31 | 3.000 | 3.120 | 2.940 | 3.000 | 3.000 | 18,738,439 |
| 2022-10-28 | 3.200 | 3.200 | 3.010 | 3.010 | 3.010 | 28,985,646 |
| 2022-10-27 | 3.180 | 3.260 | 3.170 | 3.240 | 3.240 | 15,260,223 |
| 2022-10-26 | 3.170 | 3.210 | 3.160 | 3.170 | 3.170 | 13,682,064 |
| 2022-10-25 | 3.200 | 3.240 | 3.120 | 3.160 | 3.160 | 19,375,479 |
| 2022-10-24 | 3.320 | 3.350 | 3.190 | 3.200 | 3.200 | 20,676,196 |
| 2022-10-21 | 3.350 | 3.380 | 3.330 | 3.330 | 3.330 | 11,604,111 |
| 2022-10-20 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 10,868,400 |
| 2022-10-19 | 3.350 | 3.430 | 3.340 | 3.380 | 3.380 | 19,263,053 |
| 2022-10-18 | 3.390 | 3.410 | 3.340 | 3.350 | 3.350 | 16,143,164 |
| 2022-10-17 | 3.340 | 3.400 | 3.330 | 3.380 | 3.380 | 12,711,562 |
| 2022-10-14 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 14,983,174 |
| 2022-10-13 | 3.290 | 3.350 | 3.270 | 3.310 | 3.310 | 13,081,593 |
| 2022-10-12 | 3.280 | 3.340 | 3.200 | 3.330 | 3.330 | 12,187,592 |
| 2022-10-11 | 3.310 | 3.320 | 3.200 | 3.260 | 3.260 | 11,372,277 |
| 2022-10-10 | 3.340 | 3.360 | 3.240 | 3.260 | 3.260 | 12,588,431 |
| 2022-09-30 | 3.290 | 3.350 | 3.230 | 3.300 | 3.300 | 11,515,579 |
| 2022-09-29 | 3.380 | 3.380 | 3.250 | 3.270 | 3.270 | 16,151,796 |
| 2022-09-28 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 15,659,561 |
| 2022-09-27 | 3.380 | 3.460 | 3.340 | 3.430 | 3.430 | 15,129,868 |
| 2022-09-26 | 3.500 | 3.560 | 3.360 | 3.370 | 3.370 | 21,549,939 |
| 2022-09-23 | 3.590 | 3.640 | 3.490 | 3.500 | 3.500 | 16,505,683 |
| 2022-09-22 | 3.620 | 3.700 | 3.580 | 3.590 | 3.590 | 15,689,700 |
| 2022-09-21 | 3.590 | 3.660 | 3.480 | 3.640 | 3.640 | 17,354,970 |
| 2022-09-20 | 3.540 | 3.700 | 3.510 | 3.560 | 3.560 | 20,248,749 |
| 2022-09-19 | 3.590 | 3.620 | 3.450 | 3.510 | 3.510 | 15,327,166 |
| 2022-09-16 | 3.700 | 3.750 | 3.580 | 3.600 | 3.600 | 19,273,766 |
| 2022-09-15 | 3.800 | 3.810 | 3.610 | 3.720 | 3.720 | 22,273,881 |
| 2022-09-14 | 3.740 | 3.830 | 3.700 | 3.750 | 3.750 | 20,214,339 |
| 2022-09-13 | 3.930 | 3.930 | 3.790 | 3.810 | 3.810 | 23,386,826 |
| 2022-09-09 | 3.850 | 3.930 | 3.830 | 3.910 | 3.910 | 23,074,051 |
| 2022-09-08 | 3.950 | 3.980 | 3.840 | 3.870 | 3.870 | 23,040,504 |
| 2022-09-07 | 3.840 | 3.950 | 3.810 | 3.900 | 3.900 | 31,667,118 |
| 2022-09-06 | 3.810 | 3.880 | 3.810 | 3.860 | 3.860 | 25,611,400 |
| 2022-09-05 | 3.720 | 3.810 | 3.710 | 3.800 | 3.800 | 21,665,759 |
| 2022-09-02 | 3.740 | 3.770 | 3.700 | 3.730 | 3.730 | 18,289,155 |
| 2022-09-01 | 3.660 | 3.780 | 3.650 | 3.730 | 3.730 | 28,411,175 |
| 2022-08-31 | 3.800 | 3.800 | 3.610 | 3.660 | 3.660 | 28,353,427 |
| 2022-08-30 | 3.810 | 3.860 | 3.770 | 3.810 | 3.810 | 26,985,119 |
| 2022-08-29 | 3.700 | 3.910 | 3.680 | 3.850 | 3.850 | 51,372,540 |
| 2022-08-26 | 3.680 | 3.770 | 3.640 | 3.710 | 3.710 | 19,550,343 |
| 2022-08-25 | 3.660 | 3.720 | 3.580 | 3.700 | 3.700 | 19,843,811 |
| 2022-08-24 | 3.780 | 3.780 | 3.620 | 3.640 | 3.640 | 20,831,489 |
| 2022-08-23 | 3.750 | 3.790 | 3.710 | 3.780 | 3.780 | 24,648,875 |
| 2022-08-22 | 3.720 | 3.760 | 3.690 | 3.750 | 3.750 | 23,217,623 |
| 2022-08-19 | 3.670 | 3.820 | 3.650 | 3.710 | 3.710 | 28,201,206 |
| 2022-08-18 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 17,724,342 |
| 2022-08-17 | 3.700 | 3.750 | 3.650 | 3.720 | 3.720 | 29,272,759 |
| 2022-08-16 | 3.530 | 3.730 | 3.530 | 3.690 | 3.690 | 34,485,913 |
| 2022-08-15 | 3.590 | 3.600 | 3.510 | 3.530 | 3.530 | 17,172,166 |
| 2022-08-12 | 3.520 | 3.610 | 3.500 | 3.580 | 3.580 | 19,779,407 |
| 2022-08-11 | 3.490 | 3.540 | 3.490 | 3.520 | 3.520 | 14,926,944 |
| 2022-08-10 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 12,987,400 |
| 2022-08-09 | 3.520 | 3.570 | 3.490 | 3.500 | 3.500 | 12,951,700 |
| 2022-08-08 | 3.520 | 3.590 | 3.500 | 3.540 | 3.540 | 15,202,581 |
| 2022-08-05 | 3.510 | 3.550 | 3.470 | 3.520 | 3.520 | 13,729,733 |
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.