Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.850	2.870	2.680	2.750	2.750	79,949,501
2024-10-29	2.860	3.030	2.760	2.930	2.930	119,696,289
2024-10-28	2.560	2.750	2.560	2.750	2.750	53,592,858
2024-10-25	2.470	2.550	2.470	2.500	2.500	19,730,922
2024-10-24	2.420	2.480	2.400	2.480	2.480	23,984,794
2024-10-23	2.380	2.450	2.360	2.420	2.420	23,031,388
2024-10-22	2.370	2.430	2.340	2.380	2.380	18,788,083
2024-10-21	2.360	2.370	2.320	2.330	2.330	21,781,180
2024-10-18	2.330	2.400	2.280	2.340	2.340	25,558,082
2024-10-17	2.400	2.480	2.330	2.330	2.330	30,943,759
2024-10-16	2.300	2.400	2.290	2.390	2.390	24,191,020
2024-10-15	2.310	2.440	2.260	2.330	2.330	27,311,900
2024-10-14	2.300	2.370	2.280	2.320	2.320	18,736,231
2024-10-11	2.290	2.310	2.220	2.250	2.250	19,491,476
2024-10-10	2.280	2.340	2.200	2.280	2.280	26,884,363
2024-10-09	2.480	2.480	2.290	2.290	2.290	37,819,400
2024-10-08	2.670	2.670	2.450	2.540	2.540	61,164,612
2024-09-30	2.300	2.430	2.250	2.430	2.430	52,272,065
2024-09-27	2.280	2.280	2.160	2.220	2.220	25,884,789
2024-09-26	1.970	2.150	1.970	2.150	2.150	35,757,288
2024-09-25	1.990	2.050	1.950	1.990	1.990	31,592,322
2024-09-24	1.870	1.920	1.870	1.920	1.920	19,074,200
2024-09-23	1.840	1.880	1.830	1.860	1.860	9,641,600
2024-09-20	1.830	1.870	1.810	1.860	1.860	16,723,500
2024-09-19	1.790	1.840	1.790	1.830	1.830	14,821,043
2024-09-18	1.790	1.810	1.740	1.790	1.790	11,519,200
2024-09-13	1.770	1.810	1.770	1.790	1.790	6,467,300
2024-09-12	1.780	1.810	1.770	1.770	1.770	6,853,202
2024-09-11	1.780	1.790	1.760	1.780	1.780	4,405,740
2024-09-10	1.800	1.810	1.750	1.780	1.780	8,208,202
2024-09-09	1.790	1.810	1.760	1.790	1.790	7,550,210
2024-09-06	1.810	1.820	1.770	1.790	1.790	9,409,000
2024-09-05	1.810	1.820	1.790	1.810	1.810	7,900,400
2024-09-04	1.820	1.830	1.780	1.800	1.800	7,815,300
2024-09-03	1.820	1.840	1.800	1.820	1.820	9,208,338
2024-09-02	1.830	1.870	1.810	1.820	1.820	10,659,001
2024-08-30	1.780	1.900	1.770	1.850	1.850	19,196,385
2024-08-29	1.780	1.790	1.750	1.790	1.790	8,416,459
2024-08-28	1.790	1.810	1.760	1.780	1.780	7,984,229
2024-08-27	1.820	1.840	1.780	1.790	1.790	7,981,300
2024-08-26	1.810	1.850	1.780	1.830	1.830	9,296,700
2024-08-23	1.800	1.810	1.760	1.800	1.800	10,384,824
2024-08-22	1.820	1.850	1.790	1.790	1.790	8,667,900
2024-08-21	1.820	1.840	1.800	1.810	1.810	9,278,100
2024-08-20	1.860	1.880	1.810	1.820	1.820	9,374,100
2024-08-19	1.860	1.880	1.840	1.860	1.860	7,377,000
2024-08-16	1.890	1.910	1.860	1.870	1.870	9,145,600
2024-08-15	1.850	1.900	1.840	1.890	1.890	9,647,600
2024-08-14	1.880	1.890	1.860	1.860	1.860	5,483,700
2024-08-13	1.860	1.880	1.830	1.880	1.880	9,096,759
2024-08-12	1.910	1.930	1.850	1.870	1.870	15,136,700
2024-08-09	1.920	1.980	1.910	1.930	1.930	17,396,600
2024-08-08	1.900	1.950	1.880	1.920	1.920	14,100,000
2024-08-07	1.910	1.920	1.880	1.900	1.900	10,124,400
2024-08-06	1.910	1.920	1.870	1.910	1.910	10,151,700
2024-08-05	1.920	1.950	1.870	1.890	1.890	14,692,931
2024-08-02	1.960	1.980	1.910	1.920	1.920	13,874,904
2024-08-01	1.970	1.990	1.940	1.960	1.960	13,492,795
2024-07-31	1.930	1.980	1.930	1.970	1.970	17,500,095
2024-07-30	1.890	1.950	1.890	1.940	1.940	15,284,683

← NewerPage 9 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.