Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.420 | 3.530 | 3.410 | 3.520 | 3.520 | 15,795,522 |
| 2022-08-03 | 3.470 | 3.560 | 3.400 | 3.410 | 3.410 | 21,154,266 |
| 2022-08-02 | 3.640 | 3.640 | 3.420 | 3.500 | 3.500 | 29,664,086 |
| 2022-08-01 | 3.640 | 3.660 | 3.590 | 3.630 | 3.630 | 18,221,400 |
| 2022-07-29 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 18,246,139 |
| 2022-07-28 | 3.720 | 3.750 | 3.680 | 3.710 | 3.710 | 26,957,231 |
| 2022-07-27 | 3.710 | 3.770 | 3.690 | 3.700 | 3.700 | 29,609,001 |
| 2022-07-26 | 3.660 | 3.750 | 3.650 | 3.750 | 3.750 | 28,084,976 |
| 2022-07-25 | 3.680 | 3.760 | 3.650 | 3.660 | 3.660 | 20,410,181 |
| 2022-07-22 | 3.680 | 3.720 | 3.630 | 3.670 | 3.670 | 20,920,477 |
| 2022-07-21 | 3.720 | 3.780 | 3.650 | 3.680 | 3.680 | 32,020,745 |
| 2022-07-20 | 3.640 | 3.730 | 3.570 | 3.700 | 3.700 | 35,916,063 |
| 2022-07-19 | 3.520 | 3.780 | 3.500 | 3.630 | 3.630 | 48,265,845 |
| 2022-07-18 | 3.380 | 3.520 | 3.370 | 3.510 | 3.510 | 22,230,696 |
| 2022-07-15 | 3.490 | 3.500 | 3.370 | 3.380 | 3.380 | 24,414,750 |
| 2022-07-14 | 3.460 | 3.570 | 3.410 | 3.520 | 3.520 | 21,936,605 |
| 2022-07-13 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 13,500,111 |
| 2022-07-12 | 3.440 | 3.460 | 3.400 | 3.430 | 3.430 | 9,850,575 |
| 2022-07-11 | 3.500 | 3.520 | 3.420 | 3.440 | 3.440 | 12,557,248 |
| 2022-07-08 | 3.420 | 3.530 | 3.400 | 3.500 | 3.500 | 20,135,595 |
| 2022-07-07 | 3.380 | 3.440 | 3.360 | 3.420 | 3.420 | 15,002,231 |
| 2022-07-06 | 3.420 | 3.480 | 3.340 | 3.370 | 3.370 | 17,490,139 |
| 2022-07-05 | 3.420 | 3.470 | 3.390 | 3.440 | 3.440 | 23,963,200 |
| 2022-07-04 | 3.520 | 3.530 | 3.460 | 3.480 | 3.480 | 26,084,103 |
| 2022-07-01 | 3.610 | 3.620 | 3.520 | 3.530 | 3.530 | 22,902,317 |
| 2022-06-30 | 3.660 | 3.670 | 3.600 | 3.600 | 3.600 | 20,875,659 |
| 2022-06-29 | 3.700 | 3.750 | 3.630 | 3.640 | 3.640 | 26,422,960 |
| 2022-06-28 | 3.650 | 3.710 | 3.630 | 3.710 | 3.710 | 22,569,796 |
| 2022-06-27 | 3.730 | 3.760 | 3.660 | 3.660 | 3.660 | 23,273,924 |
| 2022-06-24 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 25,060,748 |
| 2022-06-23 | 3.610 | 3.740 | 3.580 | 3.730 | 3.730 | 29,332,397 |
| 2022-06-22 | 3.660 | 3.710 | 3.610 | 3.610 | 3.610 | 27,009,318 |
| 2022-06-21 | 3.700 | 3.770 | 3.620 | 3.690 | 3.690 | 33,835,875 |
| 2022-06-20 | 3.740 | 3.780 | 3.700 | 3.700 | 3.700 | 27,814,032 |
| 2022-06-17 | 3.740 | 3.760 | 3.650 | 3.760 | 3.760 | 32,807,549 |
| 2022-06-16 | 3.800 | 3.850 | 3.730 | 3.750 | 3.750 | 35,008,365 |
| 2022-06-15 | 3.870 | 3.940 | 3.780 | 3.790 | 3.790 | 50,882,684 |
| 2022-06-14 | 3.900 | 4.050 | 3.860 | 3.920 | 3.920 | 67,019,402 |
| 2022-06-13 | 3.760 | 3.880 | 3.720 | 3.820 | 3.820 | 39,990,793 |
| 2022-06-10 | 3.680 | 3.800 | 3.650 | 3.750 | 3.750 | 36,299,510 |
| 2022-06-09 | 3.760 | 3.770 | 3.650 | 3.700 | 3.700 | 38,415,200 |
| 2022-06-08 | 3.890 | 3.890 | 3.710 | 3.750 | 3.750 | 55,143,008 |
| 2022-06-07 | 3.900 | 3.960 | 3.800 | 3.900 | 3.900 | 60,076,009 |
| 2022-06-06 | 4.130 | 4.130 | 3.840 | 3.950 | 3.950 | 104,840,549 |
| 2022-06-02 | 3.960 | 4.390 | 3.860 | 4.130 | 4.130 | 142,199,495 |
| 2022-06-01 | 3.920 | 4.360 | 3.720 | 4.000 | 4.000 | 129,541,032 |
| 2022-05-31 | 3.640 | 3.990 | 3.620 | 3.990 | 3.990 | 85,459,934 |
| 2022-05-30 | 3.590 | 3.650 | 3.500 | 3.630 | 3.630 | 38,027,904 |
| 2022-05-27 | 3.580 | 3.620 | 3.510 | 3.570 | 3.570 | 28,903,733 |
| 2022-05-26 | 3.550 | 3.670 | 3.480 | 3.590 | 3.590 | 48,457,216 |
| 2022-05-25 | 3.330 | 3.560 | 3.320 | 3.500 | 3.500 | 35,044,783 |
| 2022-05-24 | 3.470 | 3.500 | 3.340 | 3.340 | 3.340 | 26,465,563 |
| 2022-05-23 | 3.520 | 3.540 | 3.450 | 3.490 | 3.490 | 25,179,646 |
| 2022-05-20 | 3.500 | 3.570 | 3.470 | 3.520 | 3.520 | 30,519,512 |
| 2022-05-19 | 3.380 | 3.520 | 3.360 | 3.490 | 3.490 | 33,452,209 |
| 2022-05-18 | 3.430 | 3.500 | 3.400 | 3.430 | 3.430 | 23,810,802 |
| 2022-05-17 | 3.460 | 3.480 | 3.370 | 3.430 | 3.430 | 36,509,551 |
| 2022-05-16 | 3.530 | 3.550 | 3.400 | 3.510 | 3.510 | 56,213,864 |
| 2022-05-13 | 3.260 | 3.530 | 3.260 | 3.450 | 3.450 | 67,721,294 |
| 2022-05-12 | 3.260 | 3.340 | 3.230 | 3.290 | 3.290 | 27,690,161 |
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.