Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.340 | 3.400 | 3.280 | 3.290 | 3.290 | 39,028,383 |
| 2022-05-10 | 3.250 | 3.370 | 3.210 | 3.340 | 3.340 | 31,461,398 |
| 2022-05-09 | 3.200 | 3.350 | 3.180 | 3.320 | 3.320 | 29,881,187 |
| 2022-05-06 | 3.240 | 3.290 | 3.160 | 3.200 | 3.200 | 29,798,320 |
| 2022-05-05 | 3.280 | 3.350 | 3.240 | 3.300 | 3.300 | 40,449,219 |
| 2022-04-29 | 3.150 | 3.280 | 3.120 | 3.240 | 3.240 | 49,751,651 |
| 2022-04-28 | 3.110 | 3.190 | 3.020 | 3.150 | 3.150 | 37,801,975 |
| 2022-04-27 | 3.040 | 3.160 | 2.970 | 3.160 | 3.160 | 40,522,749 |
| 2022-04-26 | 3.050 | 3.180 | 3.020 | 3.080 | 3.080 | 39,064,555 |
| 2022-04-25 | 3.150 | 3.210 | 3.010 | 3.030 | 3.030 | 42,691,545 |
| 2022-04-22 | 3.250 | 3.290 | 3.160 | 3.180 | 3.180 | 30,966,892 |
| 2022-04-21 | 3.400 | 3.460 | 3.240 | 3.260 | 3.260 | 37,421,466 |
| 2022-04-20 | 3.500 | 3.560 | 3.390 | 3.440 | 3.440 | 32,490,415 |
| 2022-04-19 | 3.500 | 3.530 | 3.410 | 3.510 | 3.510 | 32,794,853 |
| 2022-04-18 | 3.530 | 3.580 | 3.420 | 3.480 | 3.480 | 40,578,500 |
| 2022-04-15 | 3.600 | 3.700 | 3.520 | 3.560 | 3.560 | 49,269,214 |
| 2022-04-14 | 3.610 | 3.750 | 3.590 | 3.640 | 3.640 | 50,313,611 |
| 2022-04-13 | 3.640 | 3.670 | 3.520 | 3.560 | 3.560 | 57,899,699 |
| 2022-04-12 | 3.600 | 3.760 | 3.600 | 3.660 | 3.660 | 72,392,378 |
| 2022-04-11 | 3.860 | 3.860 | 3.600 | 3.620 | 3.620 | 85,023,236 |
| 2022-04-08 | 3.720 | 3.880 | 3.600 | 3.770 | 3.770 | 107,705,813 |
| 2022-04-07 | 3.980 | 3.990 | 3.770 | 3.770 | 3.770 | 150,282,281 |
| 2022-04-06 | 4.210 | 4.300 | 4.080 | 4.190 | 4.190 | 167,243,328 |
| 2022-04-01 | 4.200 | 4.300 | 3.890 | 4.130 | 4.130 | 180,408,698 |
| 2022-03-31 | 4.140 | 4.350 | 3.970 | 4.060 | 4.060 | 209,707,904 |
| 2022-03-30 | 4.000 | 4.450 | 3.940 | 4.190 | 4.190 | 214,485,256 |
| 2022-03-29 | 4.250 | 4.390 | 4.190 | 4.190 | 4.190 | 151,589,111 |
| 2022-03-28 | 4.660 | 4.980 | 4.660 | 4.660 | 4.660 | 267,076,210 |
| 2022-03-25 | 5.180 | 5.180 | 4.820 | 5.180 | 5.180 | 383,383,537 |
| 2022-03-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 16,042,904 |
| 2022-03-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 9,090,865 |
| 2022-03-22 | 3.550 | 3.890 | 3.500 | 3.890 | 3.890 | 25,017,111 |
| 2022-03-21 | 3.380 | 3.590 | 3.310 | 3.540 | 3.540 | 35,942,298 |
| 2022-03-18 | 3.340 | 3.420 | 3.280 | 3.380 | 3.380 | 30,559,220 |
| 2022-03-17 | 3.110 | 3.340 | 3.110 | 3.340 | 3.340 | 12,628,420 |
| 2022-03-16 | 2.960 | 3.120 | 2.880 | 3.040 | 3.040 | 13,326,373 |
| 2022-03-15 | 3.140 | 3.140 | 2.930 | 2.940 | 2.940 | 15,946,572 |
| 2022-03-14 | 3.220 | 3.250 | 3.140 | 3.140 | 3.140 | 5,804,370 |
| 2022-03-11 | 3.200 | 3.240 | 3.120 | 3.240 | 3.240 | 7,505,670 |
| 2022-03-10 | 3.240 | 3.270 | 3.180 | 3.220 | 3.220 | 7,599,373 |
| 2022-03-09 | 3.230 | 3.280 | 3.050 | 3.200 | 3.200 | 9,961,418 |
| 2022-03-08 | 3.360 | 3.370 | 3.230 | 3.230 | 3.230 | 9,668,113 |
| 2022-03-07 | 3.390 | 3.430 | 3.340 | 3.370 | 3.370 | 5,912,700 |
| 2022-03-04 | 3.430 | 3.450 | 3.390 | 3.400 | 3.400 | 7,804,543 |
| 2022-03-03 | 3.420 | 3.470 | 3.410 | 3.450 | 3.450 | 10,298,790 |
| 2022-03-02 | 3.450 | 3.470 | 3.380 | 3.420 | 3.420 | 10,885,302 |
| 2022-03-01 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 6,489,586 |
| 2022-02-28 | 3.350 | 3.360 | 3.290 | 3.330 | 3.330 | 7,102,385 |
| 2022-02-25 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 6,847,800 |
| 2022-02-24 | 3.420 | 3.440 | 3.280 | 3.320 | 3.320 | 12,480,834 |
| 2022-02-23 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 8,289,261 |
| 2022-02-22 | 3.460 | 3.500 | 3.390 | 3.420 | 3.420 | 9,326,402 |
| 2022-02-21 | 3.460 | 3.500 | 3.400 | 3.470 | 3.470 | 8,076,233 |
| 2022-02-18 | 3.310 | 3.470 | 3.290 | 3.460 | 3.460 | 11,601,990 |
| 2022-02-17 | 3.370 | 3.370 | 3.310 | 3.320 | 3.320 | 7,428,806 |
| 2022-02-16 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 7,150,860 |
| 2022-02-15 | 3.370 | 3.390 | 3.300 | 3.320 | 3.320 | 8,055,756 |
| 2022-02-14 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 6,052,600 |
| 2022-02-11 | 3.500 | 3.590 | 3.410 | 3.430 | 3.430 | 11,608,100 |
| 2022-02-10 | 3.520 | 3.530 | 3.460 | 3.490 | 3.490 | 7,813,800 |
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.