Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.510 | 3.540 | 3.450 | 3.540 | 3.540 | 8,427,915 |
| 2021-11-09 | 3.510 | 3.580 | 3.490 | 3.520 | 3.520 | 7,720,460 |
| 2021-11-08 | 3.470 | 3.540 | 3.420 | 3.500 | 3.500 | 8,736,167 |
| 2021-11-05 | 3.600 | 3.600 | 3.450 | 3.460 | 3.460 | 13,595,820 |
| 2021-11-04 | 3.570 | 3.610 | 3.520 | 3.600 | 3.600 | 10,137,043 |
| 2021-11-03 | 3.490 | 3.640 | 3.460 | 3.570 | 3.570 | 15,504,016 |
| 2021-11-02 | 3.670 | 3.720 | 3.440 | 3.490 | 3.490 | 23,631,983 |
| 2021-11-01 | 3.650 | 3.720 | 3.510 | 3.680 | 3.680 | 26,078,881 |
| 2021-10-29 | 3.870 | 3.900 | 3.800 | 3.810 | 3.810 | 13,609,117 |
| 2021-10-28 | 3.990 | 4.020 | 3.870 | 3.880 | 3.880 | 11,879,313 |
| 2021-10-27 | 3.930 | 4.060 | 3.790 | 3.960 | 3.960 | 20,021,665 |
| 2021-10-26 | 3.920 | 4.070 | 3.900 | 3.930 | 3.930 | 13,293,334 |
| 2021-10-25 | 3.870 | 3.970 | 3.840 | 3.920 | 3.920 | 12,474,763 |
| 2021-10-22 | 4.040 | 4.100 | 3.940 | 3.950 | 3.950 | 14,627,763 |
| 2021-10-21 | 4.080 | 4.110 | 4.010 | 4.020 | 4.020 | 10,992,165 |
| 2021-10-20 | 4.120 | 4.160 | 4.010 | 4.070 | 4.070 | 13,728,957 |
| 2021-10-19 | 4.040 | 4.150 | 4.020 | 4.120 | 4.120 | 12,273,961 |
| 2021-10-18 | 3.940 | 4.080 | 3.930 | 4.060 | 4.060 | 12,610,700 |
| 2021-10-15 | 4.050 | 4.060 | 3.930 | 3.940 | 3.940 | 14,426,310 |
| 2021-10-14 | 4.050 | 4.080 | 3.940 | 4.050 | 4.050 | 13,902,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.