Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.380	2.490	2.340	2.370	2.370	35,899,260
2025-04-25	2.330	2.380	2.300	2.300	2.300	20,519,000
2025-04-24	2.330	2.370	2.310	2.330	2.330	10,964,900
2025-04-23	2.330	2.350	2.310	2.330	2.330	10,312,400
2025-04-22	2.330	2.340	2.300	2.330	2.330	10,588,360
2025-04-21	2.280	2.320	2.240	2.310	2.310	14,424,504
2025-04-18	2.220	2.290	2.210	2.270	2.270	14,869,500
2025-04-17	2.170	2.260	2.160	2.230	2.230	15,380,300
2025-04-16	2.220	2.240	2.140	2.180	2.180	10,640,000
2025-04-15	2.250	2.260	2.200	2.220	2.220	10,148,679
2025-04-14	2.220	2.290	2.220	2.250	2.250	14,601,500
2025-04-11	2.190	2.230	2.180	2.200	2.200	11,639,312
2025-04-10	2.180	2.230	2.160	2.200	2.200	18,513,512
2025-04-09	2.080	2.170	1.970	2.150	2.150	24,154,487
2025-04-08	2.080	2.150	2.050	2.100	2.100	21,334,608
2025-04-07	2.290	2.290	2.160	2.160	2.160	17,277,200
2025-04-03	2.380	2.420	2.360	2.400	2.400	11,655,301
2025-04-02	2.410	2.410	2.370	2.390	2.390	8,605,400
2025-04-01	2.370	2.420	2.360	2.400	2.400	9,506,600
2025-03-31	2.420	2.420	2.360	2.370	2.370	9,977,000
2025-03-28	2.460	2.470	2.400	2.410	2.410	13,900,900
2025-03-27	2.480	2.490	2.420	2.460	2.460	14,457,100
2025-03-26	2.440	2.510	2.430	2.480	2.480	19,624,045
2025-03-25	2.450	2.460	2.400	2.440	2.440	15,302,300
2025-03-24	2.620	2.630	2.400	2.450	2.450	41,143,444
2025-03-21	2.650	2.670	2.610	2.630	2.630	17,153,501
2025-03-20	2.610	2.690	2.600	2.650	2.650	30,245,400
2025-03-19	2.620	2.630	2.590	2.600	2.600	16,501,900
2025-03-18	2.640	2.650	2.600	2.630	2.630	17,900,300
2025-03-17	2.630	2.680	2.630	2.650	2.650	20,626,812
2025-03-14	2.600	2.640	2.580	2.630	2.630	20,772,100
2025-03-13	2.650	2.660	2.570	2.610	2.610	25,270,800
2025-03-12	2.670	2.720	2.630	2.660	2.660	28,372,505
2025-03-11	2.590	2.710	2.570	2.670	2.670	41,117,802
2025-03-10	2.580	2.620	2.570	2.620	2.620	25,061,000
2025-03-07	2.610	2.660	2.560	2.590	2.590	41,660,441
2025-03-06	2.630	2.660	2.590	2.620	2.620	45,349,175
2025-03-05	2.700	2.720	2.570	2.630	2.630	83,854,924
2025-03-04	2.510	2.770	2.490	2.770	2.770	70,391,089
2025-03-03	2.520	2.570	2.500	2.520	2.520	17,260,680
2025-02-28	2.570	2.590	2.510	2.520	2.520	19,692,700
2025-02-27	2.580	2.620	2.510	2.580	2.580	19,373,600
2025-02-26	2.530	2.600	2.510	2.580	2.580	23,493,895
2025-02-25	2.520	2.570	2.510	2.530	2.530	13,831,200
2025-02-24	2.490	2.560	2.480	2.540	2.540	18,524,900
2025-02-21	2.540	2.540	2.470	2.500	2.500	17,767,393
2025-02-20	2.530	2.550	2.490	2.530	2.530	13,610,900
2025-02-19	2.500	2.570	2.490	2.520	2.520	13,922,503
2025-02-18	2.540	2.620	2.490	2.510	2.510	21,781,800
2025-02-17	2.490	2.560	2.460	2.540	2.540	16,701,900
2025-02-14	2.540	2.580	2.460	2.480	2.480	20,423,300
2025-02-13	2.550	2.580	2.530	2.560	2.560	18,431,700
2025-02-12	2.550	2.580	2.500	2.550	2.550	17,203,200
2025-02-11	2.600	2.650	2.530	2.560	2.560	15,189,700
2025-02-10	2.540	2.610	2.520	2.600	2.600	19,314,300
2025-02-07	2.430	2.550	2.430	2.510	2.510	17,477,200
2025-02-06	2.450	2.460	2.370	2.450	2.450	16,156,587
2025-02-05	2.410	2.440	2.390	2.440	2.440	11,516,100
2025-01-27	2.400	2.480	2.380	2.390	2.390	12,606,500
2025-01-24	2.410	2.410	2.350	2.400	2.400	12,495,700

← NewerPage 7 of 21 · 1,219 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.