Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.540 | 3.560 | 3.450 | 3.510 | 3.510 | 46,428,031 |
| 2025-10-24 | 3.540 | 3.590 | 3.500 | 3.530 | 3.530 | 49,208,422 |
| 2025-10-23 | 3.590 | 3.590 | 3.430 | 3.510 | 3.510 | 53,359,448 |
| 2025-10-22 | 3.580 | 3.640 | 3.540 | 3.560 | 3.560 | 73,800,770 |
| 2025-10-21 | 3.430 | 3.680 | 3.370 | 3.600 | 3.600 | 111,128,948 |
| 2025-10-20 | 3.530 | 3.550 | 3.390 | 3.410 | 3.410 | 84,571,543 |
| 2025-10-17 | 3.670 | 3.680 | 3.460 | 3.500 | 3.500 | 129,825,268 |
| 2025-10-16 | 3.360 | 3.910 | 3.360 | 3.770 | 3.770 | 205,692,281 |
| 2025-10-15 | 3.630 | 3.730 | 3.410 | 3.550 | 3.550 | 173,883,168 |
| 2025-10-14 | 3.100 | 3.400 | 3.090 | 3.400 | 3.400 | 46,082,209 |
| 2025-10-13 | 3.050 | 3.100 | 2.970 | 3.090 | 3.090 | 26,349,530 |
| 2025-10-10 | 3.030 | 3.210 | 3.000 | 3.110 | 3.110 | 38,128,054 |
| 2025-10-09 | 3.060 | 3.060 | 2.980 | 3.030 | 3.030 | 21,778,200 |
| 2025-09-30 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 17,581,822 |
| 2025-09-29 | 3.030 | 3.070 | 2.950 | 3.070 | 3.070 | 22,914,700 |
| 2025-09-26 | 3.010 | 3.080 | 2.980 | 3.040 | 3.040 | 21,483,000 |
| 2025-09-25 | 3.100 | 3.110 | 3.000 | 3.010 | 3.010 | 20,287,357 |
| 2025-09-24 | 3.020 | 3.100 | 3.010 | 3.090 | 3.090 | 23,639,317 |
| 2025-09-23 | 3.120 | 3.120 | 2.940 | 3.030 | 3.030 | 32,850,960 |
| 2025-09-22 | 3.140 | 3.140 | 3.050 | 3.140 | 3.140 | 21,990,100 |
| 2025-09-19 | 3.190 | 3.200 | 3.060 | 3.120 | 3.120 | 28,426,890 |
| 2025-09-18 | 3.260 | 3.280 | 3.150 | 3.180 | 3.180 | 38,876,600 |
| 2025-09-17 | 3.230 | 3.260 | 3.190 | 3.250 | 3.250 | 28,076,817 |
| 2025-09-16 | 3.230 | 3.250 | 3.190 | 3.240 | 3.240 | 28,128,460 |
| 2025-09-15 | 3.190 | 3.240 | 3.130 | 3.230 | 3.230 | 38,667,065 |
| 2025-09-12 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 40,135,620 |
| 2025-09-11 | 3.050 | 3.130 | 3.000 | 3.130 | 3.130 | 35,374,988 |
| 2025-09-10 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 30,077,833 |
| 2025-09-09 | 2.930 | 3.000 | 2.910 | 2.960 | 2.960 | 25,171,542 |
| 2025-09-08 | 2.890 | 2.960 | 2.880 | 2.930 | 2.930 | 21,863,510 |
| 2025-09-05 | 2.880 | 2.900 | 2.820 | 2.890 | 2.890 | 20,925,689 |
| 2025-09-04 | 2.820 | 2.910 | 2.820 | 2.870 | 2.870 | 29,682,318 |
| 2025-09-03 | 2.920 | 2.930 | 2.810 | 2.810 | 2.810 | 22,976,000 |
| 2025-09-02 | 2.940 | 2.940 | 2.870 | 2.920 | 2.920 | 25,393,000 |
| 2025-09-01 | 2.970 | 2.980 | 2.910 | 2.930 | 2.930 | 26,669,722 |
| 2025-08-29 | 2.990 | 3.010 | 2.920 | 2.950 | 2.950 | 29,661,360 |
| 2025-08-28 | 3.030 | 3.080 | 2.920 | 3.010 | 3.010 | 33,034,593 |
| 2025-08-27 | 3.170 | 3.200 | 3.020 | 3.030 | 3.030 | 39,674,811 |
| 2025-08-26 | 3.130 | 3.200 | 3.090 | 3.170 | 3.170 | 45,190,139 |
| 2025-08-25 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 52,947,828 |
| 2025-08-22 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 25,741,128 |
| 2025-08-21 | 3.330 | 3.380 | 3.290 | 3.340 | 3.340 | 40,913,071 |
| 2025-08-20 | 3.260 | 3.520 | 3.260 | 3.360 | 3.360 | 68,249,682 |
| 2025-08-19 | 3.140 | 3.240 | 3.110 | 3.220 | 3.220 | 34,868,801 |
| 2025-08-18 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 20,605,680 |
| 2025-08-15 | 3.090 | 3.150 | 3.090 | 3.130 | 3.130 | 20,827,919 |
| 2025-08-14 | 3.150 | 3.150 | 3.090 | 3.100 | 3.100 | 18,247,732 |
| 2025-08-13 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 15,632,700 |
| 2025-08-12 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 17,388,793 |
| 2025-08-11 | 3.130 | 3.150 | 3.100 | 3.140 | 3.140 | 13,438,800 |
| 2025-08-08 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 13,635,000 |
| 2025-08-07 | 3.100 | 3.140 | 3.070 | 3.100 | 3.100 | 12,072,600 |
| 2025-08-06 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 20,410,061 |
| 2025-08-05 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 14,256,633 |
| 2025-08-04 | 3.020 | 3.040 | 2.990 | 3.030 | 3.030 | 11,270,301 |
| 2025-08-01 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 12,442,808 |
| 2025-07-31 | 3.070 | 3.080 | 3.000 | 3.010 | 3.010 | 22,183,315 |
| 2025-07-30 | 3.080 | 3.120 | 3.040 | 3.070 | 3.070 | 22,695,001 |
| 2025-07-29 | 3.080 | 3.110 | 3.050 | 3.100 | 3.100 | 18,074,561 |
| 2025-07-28 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 15,592,002 |
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.