Citychamp Dartong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.410 | 2.500 | 2.390 | 2.390 | 2.390 | 17,303,800 |
| 2025-01-22 | 2.500 | 2.510 | 2.380 | 2.380 | 2.380 | 20,994,333 |
| 2025-01-21 | 2.560 | 2.610 | 2.510 | 2.520 | 2.520 | 13,402,600 |
| 2025-01-20 | 2.540 | 2.590 | 2.470 | 2.560 | 2.560 | 13,017,300 |
| 2025-01-17 | 2.520 | 2.550 | 2.480 | 2.530 | 2.530 | 9,186,200 |
| 2025-01-16 | 2.520 | 2.590 | 2.510 | 2.540 | 2.540 | 14,709,101 |
| 2025-01-15 | 2.500 | 2.530 | 2.450 | 2.510 | 2.510 | 12,596,400 |
| 2025-01-14 | 2.410 | 2.500 | 2.410 | 2.500 | 2.500 | 13,322,601 |
| 2025-01-13 | 2.360 | 2.410 | 2.310 | 2.410 | 2.410 | 15,311,100 |
| 2025-01-10 | 2.520 | 2.530 | 2.410 | 2.410 | 2.410 | 12,488,601 |
| 2025-01-09 | 2.500 | 2.530 | 2.470 | 2.500 | 2.500 | 11,511,501 |
| 2025-01-08 | 2.510 | 2.550 | 2.430 | 2.510 | 2.510 | 15,935,110 |
| 2025-01-07 | 2.450 | 2.520 | 2.420 | 2.510 | 2.510 | 13,250,829 |
| 2025-01-06 | 2.490 | 2.490 | 2.380 | 2.450 | 2.450 | 16,900,100 |
| 2025-01-03 | 2.600 | 2.640 | 2.480 | 2.490 | 2.490 | 16,930,400 |
| 2025-01-02 | 2.630 | 2.710 | 2.580 | 2.600 | 2.600 | 14,958,784 |
| 2024-12-31 | 2.700 | 2.740 | 2.630 | 2.650 | 2.650 | 12,691,693 |
| 2024-12-30 | 2.720 | 2.730 | 2.620 | 2.690 | 2.690 | 20,415,500 |
| 2024-12-27 | 2.670 | 2.770 | 2.650 | 2.740 | 2.740 | 14,833,600 |
| 2024-12-26 | 2.710 | 2.740 | 2.650 | 2.670 | 2.670 | 14,679,700 |
| 2024-12-25 | 2.810 | 2.810 | 2.650 | 2.710 | 2.710 | 23,041,900 |
| 2024-12-24 | 2.840 | 2.870 | 2.760 | 2.820 | 2.820 | 16,622,569 |
| 2024-12-23 | 2.990 | 3.000 | 2.830 | 2.840 | 2.840 | 21,682,995 |
| 2024-12-20 | 2.970 | 3.010 | 2.940 | 2.980 | 2.980 | 11,747,300 |
| 2024-12-19 | 2.980 | 3.000 | 2.930 | 2.980 | 2.980 | 15,319,000 |
| 2024-12-18 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 15,756,200 |
| 2024-12-17 | 3.160 | 3.160 | 2.990 | 3.000 | 3.000 | 27,873,037 |
| 2024-12-16 | 3.110 | 3.210 | 3.070 | 3.140 | 3.140 | 28,263,120 |
| 2024-12-13 | 3.240 | 3.260 | 3.100 | 3.110 | 3.110 | 39,575,044 |
| 2024-12-12 | 3.260 | 3.280 | 3.160 | 3.280 | 3.280 | 43,492,380 |
| 2024-12-11 | 3.180 | 3.330 | 3.160 | 3.330 | 3.330 | 37,492,614 |
| 2024-12-10 | 3.260 | 3.300 | 3.170 | 3.180 | 3.180 | 32,833,286 |
| 2024-12-09 | 3.340 | 3.350 | 3.150 | 3.190 | 3.190 | 29,678,516 |
| 2024-12-06 | 3.210 | 3.340 | 3.200 | 3.320 | 3.320 | 30,738,957 |
| 2024-12-05 | 3.180 | 3.210 | 3.150 | 3.210 | 3.210 | 17,377,798 |
| 2024-12-04 | 3.220 | 3.270 | 3.160 | 3.190 | 3.190 | 20,685,300 |
| 2024-12-03 | 3.260 | 3.260 | 3.190 | 3.260 | 3.260 | 23,066,801 |
| 2024-12-02 | 3.100 | 3.250 | 3.080 | 3.250 | 3.250 | 31,677,387 |
| 2024-11-29 | 3.090 | 3.120 | 2.990 | 3.080 | 3.080 | 24,316,349 |
| 2024-11-28 | 3.000 | 3.110 | 2.990 | 3.080 | 3.080 | 24,681,730 |
| 2024-11-27 | 2.980 | 3.030 | 2.900 | 3.030 | 3.030 | 24,929,104 |
| 2024-11-26 | 2.960 | 3.010 | 2.950 | 2.960 | 2.960 | 22,939,983 |
| 2024-11-25 | 3.040 | 3.070 | 2.900 | 2.970 | 2.970 | 34,560,078 |
| 2024-11-22 | 3.200 | 3.250 | 3.020 | 3.030 | 3.030 | 46,781,977 |
| 2024-11-21 | 3.180 | 3.330 | 3.120 | 3.230 | 3.230 | 54,559,082 |
| 2024-11-20 | 3.180 | 3.240 | 3.080 | 3.180 | 3.180 | 43,790,067 |
| 2024-11-19 | 3.150 | 3.310 | 3.100 | 3.200 | 3.200 | 69,566,276 |
| 2024-11-18 | 3.270 | 3.490 | 3.240 | 3.440 | 3.440 | 74,831,742 |
| 2024-11-15 | 3.190 | 3.290 | 3.120 | 3.200 | 3.200 | 40,409,218 |
| 2024-11-14 | 3.250 | 3.340 | 3.080 | 3.200 | 3.200 | 65,048,900 |
| 2024-11-13 | 3.200 | 3.220 | 3.050 | 3.100 | 3.100 | 43,133,900 |
| 2024-11-12 | 3.240 | 3.300 | 3.160 | 3.210 | 3.210 | 56,764,003 |
| 2024-11-11 | 3.110 | 3.400 | 3.110 | 3.250 | 3.250 | 88,839,710 |
| 2024-11-08 | 3.420 | 3.420 | 3.070 | 3.100 | 3.100 | 113,767,671 |
| 2024-11-07 | 2.890 | 3.110 | 2.880 | 3.110 | 3.110 | 21,817,528 |
| 2024-11-06 | 2.780 | 2.870 | 2.730 | 2.830 | 2.830 | 43,987,643 |
| 2024-11-05 | 2.700 | 2.830 | 2.690 | 2.790 | 2.790 | 34,585,584 |
| 2024-11-04 | 2.680 | 2.740 | 2.630 | 2.730 | 2.730 | 30,845,466 |
| 2024-11-01 | 2.800 | 2.870 | 2.690 | 2.700 | 2.700 | 46,144,723 |
| 2024-10-31 | 2.750 | 2.900 | 2.690 | 2.770 | 2.770 | 64,022,183 |
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.