Citychamp Dartong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.490	2.620	2.480	2.610	2.610	25,638,175
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

← NewerPage 2 of 21 · 1,213 trading daysOlder →

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.