Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.510 | 4.580 | 4.420 | 4.500 | 4.500 | 67,795,912 |
| 2026-01-19 | 4.320 | 4.560 | 4.290 | 4.500 | 4.500 | 73,462,546 |
| 2026-01-16 | 4.320 | 4.440 | 4.280 | 4.300 | 4.300 | 56,622,464 |
| 2026-01-15 | 4.320 | 4.400 | 4.250 | 4.280 | 4.280 | 40,776,327 |
| 2026-01-14 | 4.360 | 4.430 | 4.270 | 4.360 | 4.360 | 66,203,924 |
| 2026-01-13 | 4.370 | 4.470 | 4.330 | 4.370 | 4.370 | 67,056,330 |
| 2026-01-12 | 4.370 | 4.380 | 4.310 | 4.370 | 4.370 | 50,796,850 |
| 2026-01-09 | 4.350 | 4.420 | 4.320 | 4.360 | 4.360 | 36,658,142 |
| 2026-01-08 | 4.280 | 4.370 | 4.270 | 4.330 | 4.330 | 40,033,556 |
| 2026-01-07 | 4.300 | 4.340 | 4.250 | 4.300 | 4.300 | 39,944,818 |
| 2026-01-06 | 4.280 | 4.320 | 4.250 | 4.300 | 4.300 | 43,390,332 |
| 2026-01-05 | 4.160 | 4.350 | 4.150 | 4.280 | 4.280 | 56,190,352 |
| 2025-12-31 | 4.250 | 4.260 | 4.090 | 4.150 | 4.150 | 32,898,127 |
| 2025-12-30 | 4.230 | 4.310 | 4.140 | 4.250 | 4.250 | 45,484,815 |
| 2025-12-29 | 4.270 | 4.300 | 4.230 | 4.240 | 4.240 | 33,832,477 |
| 2025-12-26 | 4.330 | 4.370 | 4.230 | 4.280 | 4.280 | 44,896,467 |
| 2025-12-25 | 4.320 | 4.360 | 4.220 | 4.330 | 4.330 | 45,015,250 |
| 2025-12-24 | 4.170 | 4.340 | 4.140 | 4.320 | 4.320 | 55,987,994 |
| 2025-12-23 | 4.190 | 4.200 | 4.080 | 4.150 | 4.150 | 36,617,502 |
| 2025-12-22 | 4.160 | 4.220 | 4.100 | 4.200 | 4.200 | 37,811,360 |
| 2025-12-19 | 4.010 | 4.180 | 4.000 | 4.160 | 4.160 | 45,857,367 |
| 2025-12-18 | 4.040 | 4.080 | 4.000 | 4.000 | 4.000 | 33,791,417 |
| 2025-12-17 | 4.060 | 4.080 | 3.960 | 4.060 | 4.060 | 41,186,673 |
| 2025-12-16 | 4.250 | 4.250 | 4.000 | 4.030 | 4.030 | 47,493,000 |
| 2025-12-15 | 4.300 | 4.320 | 4.110 | 4.180 | 4.180 | 45,784,600 |
| 2025-12-12 | 4.250 | 4.350 | 4.190 | 4.270 | 4.270 | 68,503,166 |
| 2025-12-11 | 4.550 | 4.580 | 4.230 | 4.230 | 4.230 | 77,702,844 |
| 2025-12-10 | 4.660 | 4.740 | 4.500 | 4.540 | 4.540 | 79,776,115 |
| 2025-12-09 | 4.700 | 4.780 | 4.560 | 4.650 | 4.650 | 104,518,822 |
| 2025-12-08 | 4.510 | 4.940 | 4.510 | 4.780 | 4.780 | 148,525,095 |
| 2025-12-05 | 4.310 | 4.560 | 4.250 | 4.490 | 4.490 | 108,019,821 |
| 2025-12-04 | 4.170 | 4.310 | 4.160 | 4.260 | 4.260 | 59,607,752 |
| 2025-12-03 | 4.170 | 4.320 | 4.150 | 4.170 | 4.170 | 64,330,104 |
| 2025-12-02 | 4.090 | 4.220 | 4.050 | 4.190 | 4.190 | 56,344,217 |
| 2025-12-01 | 4.080 | 4.150 | 4.040 | 4.110 | 4.110 | 45,556,730 |
| 2025-11-28 | 3.950 | 4.100 | 3.910 | 4.090 | 4.090 | 51,842,621 |
| 2025-11-27 | 3.960 | 4.030 | 3.920 | 3.930 | 3.930 | 36,048,500 |
| 2025-11-26 | 4.020 | 4.030 | 3.950 | 3.980 | 3.980 | 37,722,500 |
| 2025-11-25 | 3.910 | 4.040 | 3.880 | 4.020 | 4.020 | 49,422,500 |
| 2025-11-24 | 3.980 | 4.040 | 3.830 | 3.900 | 3.900 | 44,573,736 |
| 2025-11-21 | 4.050 | 4.100 | 3.920 | 3.920 | 3.920 | 65,373,677 |
| 2025-11-20 | 4.220 | 4.290 | 4.080 | 4.120 | 4.120 | 74,396,151 |
| 2025-11-19 | 4.420 | 4.470 | 4.170 | 4.230 | 4.230 | 107,004,369 |
| 2025-11-18 | 4.800 | 4.810 | 4.420 | 4.420 | 4.420 | 100,395,506 |
| 2025-11-17 | 5.010 | 5.020 | 4.730 | 4.910 | 4.910 | 120,020,487 |
| 2025-11-14 | 4.780 | 5.150 | 4.780 | 5.060 | 5.060 | 163,571,425 |
| 2025-11-13 | 4.690 | 5.030 | 4.650 | 4.870 | 4.870 | 156,115,312 |
| 2025-11-12 | 4.810 | 4.890 | 4.620 | 4.700 | 4.700 | 128,928,191 |
| 2025-11-11 | 4.720 | 5.040 | 4.660 | 4.790 | 4.790 | 228,067,798 |
| 2025-11-10 | 4.140 | 4.580 | 4.090 | 4.580 | 4.580 | 113,115,326 |
| 2025-11-07 | 4.120 | 4.180 | 4.080 | 4.160 | 4.160 | 90,465,203 |
| 2025-11-06 | 4.400 | 4.420 | 4.070 | 4.110 | 4.110 | 154,166,787 |
| 2025-11-05 | 4.370 | 4.760 | 4.220 | 4.450 | 4.450 | 219,546,419 |
| 2025-11-04 | 4.000 | 4.470 | 3.940 | 4.470 | 4.470 | 202,804,405 |
| 2025-11-03 | 3.980 | 4.270 | 3.900 | 4.060 | 4.060 | 202,575,956 |
| 2025-10-31 | 3.730 | 3.930 | 3.730 | 3.930 | 3.930 | 83,848,438 |
| 2025-10-30 | 3.610 | 3.680 | 3.530 | 3.570 | 3.570 | 50,015,214 |
| 2025-10-29 | 3.670 | 3.670 | 3.490 | 3.610 | 3.610 | 56,564,755 |
| 2025-10-28 | 3.530 | 3.720 | 3.490 | 3.670 | 3.670 | 81,556,000 |
| 2025-10-27 | 3.540 | 3.560 | 3.450 | 3.510 | 3.510 | 46,428,031 |
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.