Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.090	3.100	3.060	3.070	3.070	15,573,600
2025-07-24	3.070	3.110	3.060	3.100	3.100	18,877,300
2025-07-23	3.140	3.160	3.070	3.070	3.070	24,788,600
2025-07-22	3.120	3.170	3.090	3.150	3.150	20,104,500
2025-07-21	3.090	3.170	3.050	3.120	3.120	33,258,201
2025-07-18	3.020	3.030	2.990	3.020	3.020	13,734,501
2025-07-17	3.030	3.050	2.990	3.000	3.000	16,461,302
2025-07-16	3.000	3.040	2.970	3.020	3.020	17,583,000
2025-07-15	3.070	3.070	2.960	3.000	3.000	23,419,199
2025-07-14	3.080	3.080	3.040	3.080	3.080	18,603,100
2025-07-11	3.090	3.120	3.050	3.080	3.080	16,731,508
2025-07-10	3.060	3.090	3.040	3.080	3.080	17,415,500
2025-07-09	3.050	3.070	3.030	3.070	3.070	15,242,131
2025-07-08	3.010	3.050	2.980	3.040	3.040	18,010,485
2025-07-07	2.960	3.010	2.950	3.000	3.000	15,389,700
2025-07-04	3.000	3.010	2.950	2.970	2.970	14,480,500
2025-07-03	3.000	3.020	2.980	3.000	3.000	12,930,200
2025-07-02	2.940	3.010	2.940	3.000	3.000	19,319,461
2025-07-01	2.990	3.000	2.940	2.960	2.960	12,270,952
2025-06-30	2.980	3.000	2.950	2.980	2.980	15,968,935
2025-06-27	2.940	2.990	2.930	2.970	2.970	18,744,100
2025-06-26	2.910	2.970	2.880	2.940	2.940	17,085,400
2025-06-25	2.910	2.930	2.880	2.910	2.910	21,549,340
2025-06-24	2.760	2.890	2.750	2.880	2.880	21,855,740
2025-06-23	2.680	2.760	2.660	2.750	2.750	12,161,500
2025-06-20	2.690	2.730	2.680	2.700	2.700	9,278,100
2025-06-19	2.770	2.770	2.680	2.700	2.700	17,071,910
2025-06-18	2.830	2.830	2.770	2.770	2.770	11,858,100
2025-06-17	2.860	2.860	2.800	2.830	2.830	15,536,300
2025-06-16	2.820	2.870	2.810	2.840	2.840	15,769,700
2025-06-13	2.880	2.900	2.820	2.820	2.820	13,136,400
2025-06-12	2.890	2.910	2.860	2.900	2.900	12,285,801
2025-06-11	2.910	2.930	2.880	2.890	2.890	14,707,416
2025-06-10	2.930	2.950	2.870	2.910	2.910	13,839,300
2025-06-09	2.930	2.950	2.880	2.940	2.940	14,850,500
2025-06-06	2.870	2.960	2.870	2.930	2.930	17,068,800
2025-06-05	2.890	2.920	2.860	2.870	2.870	13,375,200
2025-06-04	2.870	2.910	2.860	2.900	2.900	18,182,516
2025-06-03	2.900	2.900	2.850	2.880	2.880	18,032,328
2025-05-30	2.950	2.970	2.910	2.910	2.910	12,893,100
2025-05-29	2.900	2.980	2.880	2.940	2.940	15,826,916
2025-05-28	2.930	2.930	2.880	2.900	2.900	13,899,800
2025-05-27	2.900	2.940	2.860	2.920	2.920	20,683,108
2025-05-26	2.780	3.020	2.770	2.880	2.880	47,295,122
2025-05-23	2.860	2.860	2.780	2.790	2.790	22,793,532
2025-05-22	2.880	2.900	2.850	2.860	2.860	15,653,500
2025-05-21	2.880	2.920	2.860	2.900	2.900	15,946,000
2025-05-20	2.900	2.920	2.850	2.880	2.880	17,418,900
2025-05-19	2.800	2.910	2.800	2.890	2.890	27,624,500
2025-05-16	2.790	2.820	2.780	2.800	2.800	17,021,300
2025-05-15	2.810	2.820	2.760	2.790	2.790	16,734,835
2025-05-14	2.780	2.820	2.760	2.810	2.810	20,356,716
2025-05-13	2.800	2.810	2.740	2.790	2.790	24,185,500
2025-05-12	2.880	2.920	2.730	2.780	2.780	46,198,700
2025-05-09	2.750	2.860	2.730	2.850	2.850	38,799,829
2025-05-08	2.680	2.800	2.670	2.760	2.760	26,560,860
2025-05-07	2.690	2.750	2.670	2.710	2.710	31,426,302
2025-05-06	2.580	2.690	2.580	2.660	2.660	41,404,985
2025-04-30	2.500	2.630	2.490	2.570	2.570	48,475,757
2025-04-29	2.370	2.410	2.310	2.400	2.400	19,116,335

← NewerPage 6 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.