Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.300	8.430	8.240	8.330	7.993	1,794,830
2024-07-25	8.100	8.300	8.090	8.200	7.868	1,955,130
2024-07-24	8.400	8.400	8.100	8.100	7.772	2,567,005
2024-07-23	8.510	8.650	8.320	8.340	8.003	2,352,000
2024-07-22	8.420	8.530	8.360	8.510	8.166	2,260,700
2024-07-19	8.430	8.490	8.250	8.430	8.089	3,401,810
2024-07-18	8.500	8.510	8.250	8.460	8.118	3,527,700
2024-07-17	8.610	8.830	8.560	8.560	8.214	3,567,480
2024-07-16	8.610	8.780	8.520	8.570	8.223	2,697,300
2024-07-15	8.750	8.750	8.490	8.610	8.262	4,240,530
2024-07-12	8.600	8.980	8.580	8.760	8.406	5,285,078
2024-07-11	8.500	8.600	8.420	8.560	8.214	2,685,900
2024-07-10	8.410	8.460	8.260	8.380	8.041	2,750,500
2024-07-09	8.440	8.500	8.150	8.490	8.147	4,084,642
2024-07-08	8.620	8.690	8.340	8.400	8.060	3,361,258
2024-07-05	8.720	8.780	8.580	8.730	8.377	2,928,842
2024-07-04	9.050	9.090	8.730	8.760	8.406	4,915,175
2024-07-03	9.100	9.330	9.010	9.100	8.732	3,978,675
2024-07-02	9.180	9.370	9.120	9.160	8.790	5,680,750
2024-07-01	8.900	9.310	8.880	9.280	8.905	7,101,160
2024-06-28	8.910	9.140	8.830	8.910	8.550	5,592,362
2024-06-27	9.250	9.540	9.210	9.210	8.564	6,415,225
2024-06-26	9.230	9.290	9.080	9.270	8.620	4,521,900
2024-06-25	8.900	9.440	8.900	9.260	8.611	6,795,575
2024-06-24	9.250	9.290	8.890	8.910	8.285	6,018,790
2024-06-21	9.530	10.050	9.420	9.440	8.778	6,330,740
2024-06-20	9.800	9.830	9.460	9.470	8.806	5,433,960
2024-06-19	9.980	10.040	9.770	9.850	9.159	5,944,844
2024-06-18	9.950	10.380	9.950	9.980	9.280	7,786,800
2024-06-17	9.980	10.250	9.960	9.990	9.289	8,161,684
2024-06-14	10.020	10.400	9.810	10.100	9.392	10,450,354
2024-06-13	10.360	10.520	10.020	10.080	9.373	10,573,509
2024-06-12	10.270	10.340	10.010	10.300	9.578	9,707,353
2024-06-11	10.420	10.550	10.010	10.290	9.568	14,319,720
2024-06-07	9.460	10.270	9.460	10.270	9.550	9,989,445
2024-06-06	9.690	9.940	9.190	9.340	8.685	8,470,655
2024-06-05	10.080	10.100	9.640	9.670	8.992	8,092,460
2024-06-04	10.110	10.430	9.830	10.170	9.457	9,259,968
2024-06-03	10.380	10.450	9.990	10.110	9.401	9,320,678
2024-05-31	11.000	11.250	10.300	10.500	9.764	16,201,480
2024-05-30	11.160	11.680	11.000	11.050	10.275	18,232,280
2024-05-29	10.950	12.100	10.790	11.510	10.703	24,983,988
2024-05-28	11.900	12.000	10.790	11.000	10.228	20,436,980
2024-05-27	10.780	11.750	10.460	11.750	10.926	16,811,849
2024-05-24	11.050	11.190	10.580	10.680	9.931	15,296,668
2024-05-23	11.610	11.760	11.120	11.320	10.526	20,888,650
2024-05-22	11.720	13.130	11.720	12.070	11.223	27,683,079
2024-05-21	11.380	12.190	11.290	11.950	11.112	17,571,788
2024-05-20	11.430	12.250	10.900	11.610	10.796	21,324,584
2024-05-17	10.760	11.920	10.580	11.920	11.084	26,205,437
2024-05-16	10.110	11.110	10.080	10.840	10.080	23,783,114
2024-05-15	9.840	10.350	9.750	10.100	9.392	10,177,010
2024-05-14	9.990	10.060	9.770	9.880	9.187	9,044,980
2024-05-13	10.000	10.150	9.710	10.100	9.392	9,179,313
2024-05-10	9.800	10.410	9.800	10.190	9.475	15,717,193
2024-05-09	9.590	9.910	9.570	9.760	9.075	9,273,231
2024-05-08	9.680	9.720	9.460	9.590	8.917	7,994,733
2024-05-07	9.950	9.960	9.550	9.830	9.141	16,541,814
2024-05-06	9.320	9.970	9.320	9.970	9.271	7,712,807
2024-04-30	9.340	9.390	9.010	9.060	8.425	7,199,040

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1500 CNY
2025-06-06	0.1850 CNY
2025-01-07	0.1000 CNY
2024-06-28	0.2850 CNY
2023-06-09	0.3000 CNY
2022-05-31	0.5000 CNY
2021-04-30	0.5500 CNY
2020-04-30	0.6200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.