Citychamp Dartong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.480	2.510	2.420	2.420	2.420	22,272,362
2026-10-21	2.460	2.520	2.460	2.470	2.470	22,796,893
2026-10-20	2.480	2.510	2.440	2.460	2.460	23,404,287
2026-10-19	2.540	2.550	2.450	2.480	2.480	25,973,400
2026-10-16	2.550	2.620	2.520	2.550	2.550	30,487,940
2026-10-15	2.600	2.610	2.500	2.520	2.520	30,462,000
2026-10-14	2.680	2.720	2.630	2.640	2.640	20,630,201
2026-10-13	2.680	2.710	2.620	2.680	2.680	28,107,523
2026-10-12	2.700	2.730	2.670	2.700	2.700	24,210,000
2026-10-09	2.670	2.730	2.600	2.720	2.720	27,249,762
2026-10-08	2.650	2.750	2.650	2.670	2.670	33,288,846
2026-09-30	2.630	2.660	2.550	2.660	2.660	33,493,745
2026-09-29	2.580	2.640	2.570	2.620	2.620	35,557,234
2026-09-28	2.630	2.670	2.570	2.580	2.580	31,847,564
2026-09-24	2.630	2.660	2.590	2.630	2.630	19,881,200
2026-09-23	2.690	2.720	2.630	2.640	2.640	28,179,648
2026-09-22	2.700	2.710	2.640	2.690	2.690	32,305,494
2026-09-21	2.670	2.710	2.660	2.700	2.700	35,092,192
2026-09-18	2.740	2.770	2.670	2.670	2.670	31,400,200
2026-09-17	2.730	2.750	2.670	2.730	2.730	19,883,515
2026-09-16	2.700	2.780	2.660	2.750	2.750	19,375,400
2026-09-15	2.790	2.800	2.690	2.700	2.700	17,723,900
2026-09-14	2.790	2.820	2.750	2.790	2.790	15,715,900
2026-09-11	2.850	2.850	2.750	2.790	2.790	19,156,700
2026-09-10	2.910	2.910	2.840	2.860	2.860	19,027,000
2026-09-09	2.910	2.930	2.880	2.900	2.900	17,500,700
2026-09-08	2.900	2.930	2.880	2.920	2.920	23,965,790
2026-09-07	2.860	2.910	2.860	2.890	2.890	15,921,806
2026-09-04	2.890	2.920	2.850	2.860	2.860	18,292,468
2026-09-03	2.930	2.930	2.860	2.870	2.870	17,344,059
2026-09-02	2.890	2.910	2.830	2.910	2.910	16,179,650
2026-09-01	2.900	2.940	2.860	2.910	2.910	25,463,773
2026-08-31	2.910	2.980	2.870	2.890	2.890	18,357,195
2026-08-28	2.870	2.950	2.860	2.930	2.930	19,422,599
2026-08-27	2.900	2.900	2.840	2.880	2.880	15,181,800
2026-08-26	2.840	2.920	2.840	2.880	2.880	17,262,544
2026-08-25	2.750	2.860	2.730	2.840	2.840	16,445,855
2026-08-24	2.810	2.810	2.730	2.760	2.760	11,921,500
2026-08-21	2.800	2.810	2.720	2.800	2.800	12,794,685
2026-08-20	2.750	2.810	2.730	2.790	2.790	15,512,476
2026-08-19	2.780	2.800	2.720	2.720	2.720	18,793,900
2026-08-18	2.860	2.860	2.780	2.810	2.810	11,843,200
2026-08-17	2.800	2.850	2.770	2.850	2.850	17,292,278
2026-08-14	2.830	2.840	2.760	2.800	2.800	15,981,800
2026-08-13	2.870	2.880	2.810	2.810	2.810	20,324,800
2026-08-12	2.790	2.890	2.790	2.880	2.880	22,092,962
2026-08-11	2.810	2.830	2.760	2.790	2.790	16,700,283
2026-08-10	2.740	2.820	2.720	2.820	2.820	26,424,800
2026-08-07	2.770	2.770	2.680	2.730	2.730	15,804,200
2026-08-06	2.760	2.780	2.700	2.770	2.770	17,216,210
2026-08-05	2.770	2.790	2.720	2.760	2.760	17,625,369
2026-08-04	2.810	2.820	2.750	2.770	2.770	17,294,110
2026-08-03	2.680	2.780	2.680	2.760	2.760	19,093,868
2026-07-31	2.650	2.700	2.650	2.680	2.680	15,848,694
2026-07-30	2.660	2.730	2.620	2.640	2.640	18,489,800
2026-07-29	2.610	2.700	2.580	2.680	2.680	24,397,719
2026-07-28	2.580	2.650	2.570	2.600	2.600	16,967,600
2026-07-27	2.500	2.600	2.500	2.590	2.590	16,257,102
2026-07-24	2.580	2.620	2.500	2.510	2.510	15,502,803
2026-07-23	2.490	2.620	2.480	2.610	2.610	25,638,175

Page 1 of 5 · 243 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.