Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.530 | 2.570 | 2.470 | 2.490 | 2.490 | 21,115,900 |
| 2026-07-21 | 2.630 | 2.630 | 2.470 | 2.540 | 2.540 | 31,246,305 |
| 2026-07-20 | 2.700 | 2.760 | 2.580 | 2.630 | 2.630 | 26,629,098 |
| 2026-07-17 | 2.840 | 2.860 | 2.670 | 2.690 | 2.690 | 24,067,136 |
| 2026-07-16 | 2.770 | 2.960 | 2.770 | 2.840 | 2.840 | 29,427,275 |
| 2026-07-15 | 2.780 | 2.850 | 2.770 | 2.810 | 2.810 | 22,634,674 |
| 2026-07-14 | 2.650 | 2.840 | 2.610 | 2.840 | 2.840 | 31,946,237 |
| 2026-07-13 | 2.720 | 2.770 | 2.630 | 2.650 | 2.650 | 21,737,593 |
| 2026-07-10 | 2.730 | 2.830 | 2.680 | 2.750 | 2.750 | 23,187,400 |
| 2026-07-09 | 2.740 | 2.770 | 2.630 | 2.730 | 2.730 | 24,676,162 |
| 2026-07-08 | 2.770 | 2.780 | 2.700 | 2.740 | 2.740 | 19,465,259 |
| 2026-07-07 | 2.890 | 2.890 | 2.750 | 2.780 | 2.780 | 24,619,943 |
| 2026-07-06 | 2.910 | 2.980 | 2.870 | 2.890 | 2.890 | 26,678,991 |
| 2026-07-03 | 2.930 | 2.980 | 2.880 | 2.920 | 2.920 | 31,302,740 |
| 2026-07-02 | 2.940 | 3.130 | 2.910 | 2.960 | 2.960 | 49,519,476 |
| 2026-07-01 | 2.890 | 3.030 | 2.810 | 2.940 | 2.940 | 35,384,400 |
| 2026-06-30 | 2.860 | 2.910 | 2.760 | 2.900 | 2.900 | 28,624,630 |
| 2026-06-29 | 2.960 | 2.970 | 2.810 | 2.880 | 2.880 | 38,903,636 |
| 2026-06-26 | 3.070 | 3.080 | 2.960 | 2.960 | 2.960 | 33,751,827 |
| 2026-06-25 | 3.180 | 3.180 | 3.030 | 3.090 | 3.090 | 41,022,712 |
| 2026-06-24 | 3.340 | 3.360 | 3.130 | 3.160 | 3.160 | 49,547,476 |
| 2026-06-23 | 3.400 | 3.490 | 3.320 | 3.350 | 3.350 | 47,111,597 |
| 2026-06-22 | 3.380 | 3.550 | 3.350 | 3.440 | 3.440 | 63,430,159 |
| 2026-06-18 | 3.390 | 3.430 | 3.280 | 3.390 | 3.390 | 46,030,900 |
| 2026-06-17 | 3.590 | 3.600 | 3.360 | 3.380 | 3.380 | 78,086,099 |
| 2026-06-16 | 3.500 | 3.670 | 3.460 | 3.630 | 3.630 | 113,598,863 |
| 2026-06-15 | 3.450 | 3.720 | 3.350 | 3.580 | 3.580 | 158,414,105 |
| 2026-06-12 | 3.270 | 3.480 | 3.170 | 3.480 | 3.480 | 113,321,991 |
| 2026-06-11 | 2.890 | 3.160 | 2.860 | 3.160 | 3.160 | 39,636,887 |
| 2026-06-10 | 2.890 | 2.900 | 2.820 | 2.870 | 2.870 | 18,322,981 |
| 2026-06-09 | 2.920 | 2.930 | 2.850 | 2.890 | 2.890 | 19,345,363 |
| 2026-06-08 | 2.960 | 3.030 | 2.850 | 2.900 | 2.900 | 27,649,277 |
| 2026-06-05 | 3.020 | 3.060 | 2.960 | 3.010 | 3.010 | 23,455,600 |
| 2026-06-04 | 3.040 | 3.070 | 2.990 | 3.020 | 2.990 | 20,147,921 |
| 2026-06-03 | 3.090 | 3.100 | 3.020 | 3.050 | 3.020 | 19,009,567 |
| 2026-06-02 | 3.140 | 3.150 | 3.030 | 3.080 | 3.049 | 24,272,633 |
| 2026-06-01 | 3.040 | 3.170 | 3.010 | 3.140 | 3.109 | 29,325,552 |
| 2026-05-29 | 3.110 | 3.150 | 3.000 | 3.040 | 3.010 | 25,792,031 |
| 2026-05-28 | 3.040 | 3.140 | 3.040 | 3.110 | 3.110 | 24,830,394 |
| 2026-05-27 | 3.130 | 3.140 | 3.030 | 3.050 | 3.050 | 19,310,268 |
| 2026-05-26 | 3.180 | 3.180 | 3.080 | 3.130 | 3.130 | 21,626,975 |
| 2026-05-25 | 3.200 | 3.230 | 3.140 | 3.170 | 3.170 | 17,210,100 |
| 2026-05-22 | 3.160 | 3.240 | 3.120 | 3.200 | 3.200 | 20,319,731 |
| 2026-05-21 | 3.310 | 3.320 | 3.130 | 3.150 | 3.150 | 24,582,683 |
| 2026-05-20 | 3.330 | 3.330 | 3.250 | 3.290 | 3.290 | 18,831,347 |
| 2026-05-19 | 3.300 | 3.360 | 3.270 | 3.350 | 3.350 | 21,050,500 |
| 2026-05-18 | 3.300 | 3.320 | 3.230 | 3.310 | 3.310 | 22,319,865 |
| 2026-05-15 | 3.370 | 3.400 | 3.270 | 3.290 | 3.290 | 30,320,084 |
| 2026-05-14 | 3.580 | 3.610 | 3.370 | 3.370 | 3.370 | 40,364,723 |
| 2026-05-13 | 3.410 | 3.590 | 3.390 | 3.580 | 3.580 | 48,023,996 |
| 2026-05-12 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 29,051,637 |
| 2026-05-11 | 3.590 | 3.600 | 3.410 | 3.450 | 3.450 | 45,901,213 |
| 2026-05-08 | 3.550 | 3.580 | 3.510 | 3.580 | 3.580 | 32,987,009 |
| 2026-05-07 | 3.550 | 3.570 | 3.520 | 3.550 | 3.550 | 27,951,708 |
| 2026-05-06 | 3.620 | 3.650 | 3.520 | 3.540 | 3.540 | 47,423,287 |
| 2026-04-30 | 3.900 | 3.900 | 3.630 | 3.640 | 3.640 | 76,003,626 |
| 2026-04-29 | 3.880 | 4.050 | 3.880 | 4.030 | 4.030 | 22,832,499 |
| 2026-04-28 | 3.960 | 4.000 | 3.890 | 3.910 | 3.910 | 17,754,800 |
| 2026-04-27 | 3.950 | 4.000 | 3.810 | 3.980 | 3.980 | 27,290,098 |
| 2026-04-24 | 3.970 | 3.990 | 3.910 | 3.960 | 3.960 | 18,306,200 |
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.