Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.540	3.570	3.500	3.530	3.530	8,572,600
2022-02-08	3.430	3.550	3.390	3.550	3.550	9,976,837
2022-02-07	3.360	3.410	3.320	3.390	3.390	10,119,202
2022-01-28	3.220	3.380	3.200	3.320	3.320	18,076,367
2022-01-27	3.260	3.360	3.200	3.210	3.210	29,686,828
2022-01-26	3.530	3.560	3.480	3.550	3.550	8,723,682
2022-01-25	3.670	3.670	3.510	3.510	3.510	12,447,826
2022-01-24	3.690	3.730	3.630	3.680	3.680	7,787,500
2022-01-21	3.740	3.770	3.670	3.700	3.700	9,249,876
2022-01-20	3.820	3.890	3.740	3.740	3.740	13,906,011
2022-01-19	3.820	3.920	3.800	3.830	3.830	9,530,200
2022-01-18	3.950	3.980	3.810	3.830	3.830	19,105,921
2022-01-17	3.910	3.950	3.900	3.930	3.930	8,525,876
2022-01-14	4.100	4.100	3.880	3.920	3.920	21,586,602
2022-01-13	4.110	4.180	4.070	4.110	4.110	12,617,483
2022-01-12	4.110	4.130	4.050	4.100	4.100	12,068,157
2022-01-11	4.070	4.200	4.070	4.100	4.100	16,355,329
2022-01-10	4.080	4.130	4.010	4.070	4.070	17,613,644
2022-01-07	4.080	4.230	4.060	4.100	4.100	22,889,720
2022-01-06	4.000	4.110	3.990	4.060	4.060	13,380,387
2022-01-05	4.050	4.090	4.000	4.020	4.020	11,943,288
2022-01-04	3.920	4.090	3.920	4.050	4.050	18,454,655
2021-12-31	3.960	3.980	3.910	3.950	3.950	10,052,916
2021-12-30	3.900	3.970	3.900	3.940	3.940	10,311,568
2021-12-29	3.920	3.980	3.880	3.910	3.910	11,261,803
2021-12-28	3.980	4.000	3.880	3.930	3.930	13,877,190
2021-12-27	3.960	4.020	3.940	3.980	3.980	13,032,830
2021-12-24	4.130	4.140	3.960	3.980	3.980	23,414,138
2021-12-23	4.230	4.270	4.120	4.130	4.130	22,197,929
2021-12-22	4.370	4.410	4.170	4.250	4.250	41,496,321
2021-12-21	4.240	4.520	4.200	4.430	4.430	44,827,635
2021-12-20	4.270	4.360	4.220	4.260	4.260	33,615,457
2021-12-17	4.160	4.300	4.140	4.200	4.200	24,023,107
2021-12-16	4.130	4.180	4.110	4.150	4.150	15,165,700
2021-12-15	4.140	4.200	4.110	4.120	4.120	18,745,139
2021-12-14	4.320	4.380	4.130	4.150	4.150	28,060,271
2021-12-13	4.160	4.310	4.110	4.300	4.300	26,695,163
2021-12-10	4.140	4.230	4.120	4.140	4.140	16,443,171
2021-12-09	4.220	4.270	4.150	4.180	4.180	24,615,340
2021-12-08	4.290	4.320	4.170	4.230	4.230	28,180,947
2021-12-07	4.310	4.440	4.190	4.310	4.310	31,293,412
2021-12-06	4.410	4.490	4.240	4.280	4.280	38,650,600
2021-12-03	4.320	4.700	4.270	4.410	4.410	60,390,760
2021-12-02	4.370	4.390	4.230	4.270	4.270	53,014,872
2021-12-01	4.240	4.570	4.150	4.390	4.390	84,030,921
2021-11-30	3.850	4.210	3.830	4.210	4.210	35,786,120
2021-11-29	3.700	3.850	3.680	3.830	3.830	18,425,305
2021-11-26	3.780	3.820	3.740	3.760	3.760	9,581,705
2021-11-25	3.850	3.920	3.770	3.800	3.800	15,536,914
2021-11-24	3.910	3.970	3.840	3.870	3.870	16,175,925
2021-11-23	3.860	4.070	3.840	3.930	3.930	21,936,131
2021-11-22	3.860	3.930	3.810	3.820	3.820	13,356,097
2021-11-19	3.850	3.890	3.720	3.870	3.870	20,296,276
2021-11-18	3.910	4.030	3.870	3.930	3.930	14,622,489
2021-11-17	3.730	3.960	3.700	3.910	3.910	20,947,200
2021-11-16	3.820	3.840	3.730	3.730	3.730	11,698,100
2021-11-15	3.750	3.830	3.660	3.810	3.810	16,321,634
2021-11-12	3.660	3.750	3.610	3.700	3.700	18,336,298
2021-11-11	3.530	3.700	3.520	3.610	3.610	17,113,150
2021-11-10	3.510	3.540	3.450	3.540	3.540	8,427,915

← NewerPage 20 of 21 · 1,212 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.