Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.120	4.150	3.930	3.950	3.950	40,854,164
2026-04-22	4.140	4.200	4.130	4.180	4.180	19,027,181
2026-04-21	4.140	4.170	4.130	4.160	4.160	15,110,357
2026-04-20	4.140	4.170	4.110	4.160	4.160	19,165,500
2026-04-17	4.110	4.150	4.090	4.130	4.130	19,258,360
2026-04-16	4.070	4.120	4.040	4.110	4.110	18,136,442
2026-04-15	4.150	4.160	4.060	4.070	4.070	21,467,001
2026-04-14	4.040	4.150	4.020	4.140	4.140	27,920,100
2026-04-13	3.980	4.030	3.960	4.000	4.000	19,953,700
2026-04-10	3.930	4.080	3.920	4.010	4.010	30,000,500
2026-04-09	3.920	3.960	3.870	3.900	3.900	23,080,400
2026-04-08	3.900	3.950	3.880	3.950	3.950	18,865,721
2026-04-07	3.720	3.840	3.710	3.830	3.830	21,450,600
2026-04-03	3.870	3.900	3.720	3.740	3.740	26,536,643
2026-04-02	4.010	4.010	3.860	3.890	3.890	21,338,991
2026-04-01	4.040	4.070	3.970	4.000	4.000	23,040,100
2026-03-31	4.070	4.150	3.990	4.000	4.000	27,231,400
2026-03-30	4.040	4.110	4.000	4.100	4.100	28,444,900
2026-03-27	3.940	4.110	3.930	4.100	4.100	31,222,232
2026-03-26	4.050	4.090	3.980	3.990	3.990	21,372,900
2026-03-25	3.940	4.030	3.910	4.030	4.030	27,050,315
2026-03-24	3.790	3.940	3.750	3.940	3.940	39,749,693
2026-03-23	3.880	3.910	3.670	3.710	3.710	38,470,856
2026-03-20	4.020	4.060	3.930	3.940	3.940	26,074,200
2026-03-19	4.080	4.080	3.960	3.970	3.970	27,855,500
2026-03-18	4.130	4.140	4.030	4.120	4.120	32,223,600
2026-03-17	4.130	4.290	4.120	4.130	4.130	45,027,108
2026-03-16	4.200	4.240	4.090	4.130	4.130	29,030,200
2026-03-13	4.150	4.300	4.120	4.200	4.200	43,132,001
2026-03-12	4.160	4.200	4.120	4.130	4.130	21,699,200
2026-03-11	4.200	4.200	4.110	4.170	4.170	22,022,358
2026-03-10	4.220	4.270	4.170	4.190	4.190	26,860,197
2026-03-09	4.210	4.240	4.110	4.180	4.180	29,089,900
2026-03-06	4.150	4.280	4.120	4.260	4.260	28,230,924
2026-03-05	4.100	4.200	4.100	4.160	4.160	25,696,075
2026-03-04	4.010	4.120	3.990	4.060	4.060	23,544,201
2026-03-03	4.180	4.220	4.030	4.040	4.040	33,043,700
2026-03-02	4.280	4.280	4.130	4.190	4.190	35,029,763
2026-02-27	4.280	4.330	4.250	4.310	4.310	25,202,602
2026-02-26	4.320	4.340	4.250	4.290	4.290	23,961,400
2026-02-25	4.250	4.340	4.230	4.320	4.320	28,410,959
2026-02-24	4.170	4.270	4.160	4.240	4.240	29,430,540
2026-02-13	4.160	4.210	4.130	4.140	4.140	19,699,365
2026-02-12	4.220	4.260	4.140	4.160	4.160	27,083,300
2026-02-11	4.230	4.250	4.200	4.210	4.210	20,007,751
2026-02-10	4.300	4.310	4.210	4.230	4.230	28,190,900
2026-02-09	4.300	4.350	4.270	4.290	4.290	29,523,337
2026-02-06	4.220	4.290	4.160	4.270	4.270	27,209,842
2026-02-05	4.400	4.400	4.230	4.250	4.250	36,833,626
2026-02-04	4.270	4.460	4.230	4.380	4.380	48,332,094
2026-02-03	4.260	4.320	4.230	4.260	4.260	31,079,985
2026-02-02	4.250	4.400	4.200	4.250	4.250	38,877,400
2026-01-30	4.370	4.410	4.190	4.250	4.250	39,658,949
2026-01-29	4.440	4.480	4.350	4.370	4.370	32,216,296
2026-01-28	4.490	4.570	4.430	4.440	4.440	29,117,556
2026-01-27	4.500	4.560	4.320	4.540	4.540	50,495,906
2026-01-26	4.700	4.750	4.510	4.530	4.530	53,226,994
2026-01-23	4.640	4.680	4.550	4.680	4.680	53,482,711
2026-01-22	4.540	4.640	4.510	4.640	4.640	52,089,269
2026-01-21	4.450	4.630	4.400	4.540	4.540	67,864,487

← NewerPage 3 of 21 · 1,218 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.