Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.750 | 9.470 | 8.700 | 9.460 | 8.796 | 11,751,255 |
| 2024-04-26 | 8.650 | 8.760 | 8.430 | 8.740 | 8.127 | 5,629,340 |
| 2024-04-25 | 8.670 | 8.740 | 8.590 | 8.660 | 8.053 | 3,777,700 |
| 2024-04-24 | 8.430 | 8.730 | 8.370 | 8.730 | 8.118 | 6,388,135 |
| 2024-04-23 | 8.610 | 8.830 | 8.390 | 8.530 | 7.932 | 5,240,084 |
| 2024-04-22 | 8.400 | 8.540 | 8.170 | 8.440 | 7.848 | 4,131,577 |
| 2024-04-19 | 8.450 | 8.640 | 8.350 | 8.400 | 7.811 | 4,945,172 |
| 2024-04-18 | 8.790 | 8.880 | 8.490 | 8.550 | 7.950 | 11,015,386 |
| 2024-04-17 | 8.520 | 9.170 | 8.490 | 8.910 | 8.285 | 13,257,727 |
| 2024-04-16 | 9.010 | 9.010 | 8.340 | 8.340 | 7.755 | 4,527,320 |
| 2024-04-15 | 9.500 | 9.540 | 8.800 | 9.020 | 8.387 | 5,292,135 |
| 2024-04-12 | 9.620 | 9.650 | 9.510 | 9.550 | 8.880 | 2,436,045 |
| 2024-04-11 | 9.440 | 9.670 | 9.350 | 9.600 | 8.927 | 2,822,255 |
| 2024-04-10 | 9.840 | 9.910 | 9.450 | 9.580 | 8.908 | 3,719,400 |
| 2024-04-09 | 9.540 | 9.960 | 9.520 | 9.850 | 9.159 | 4,767,900 |
| 2024-04-08 | 9.830 | 9.840 | 9.520 | 9.520 | 8.852 | 5,249,710 |
| 2024-04-03 | 9.950 | 9.950 | 9.740 | 9.830 | 9.141 | 4,227,100 |
| 2024-04-02 | 10.080 | 10.430 | 9.920 | 9.990 | 9.289 | 9,335,407 |
| 2024-04-01 | 10.020 | 10.150 | 10.010 | 10.070 | 9.364 | 5,747,885 |
| 2024-03-29 | 9.880 | 10.080 | 9.700 | 9.980 | 9.280 | 3,937,307 |
| 2024-03-28 | 9.730 | 10.100 | 9.700 | 9.890 | 9.196 | 6,140,580 |
| 2024-03-27 | 9.920 | 10.030 | 9.700 | 9.700 | 9.020 | 7,579,960 |
| 2024-03-26 | 9.880 | 10.190 | 9.800 | 10.040 | 9.336 | 8,713,508 |
| 2024-03-25 | 10.400 | 10.460 | 9.900 | 9.920 | 9.224 | 12,810,808 |
| 2024-03-22 | 11.100 | 11.100 | 10.380 | 10.410 | 9.680 | 23,505,510 |
| 2024-03-21 | 10.220 | 11.220 | 10.220 | 11.220 | 10.433 | 14,443,239 |
| 2024-03-20 | 10.240 | 10.440 | 10.000 | 10.200 | 9.485 | 5,050,074 |
| 2024-03-19 | 9.810 | 10.380 | 9.810 | 10.230 | 9.512 | 7,614,266 |
| 2024-03-18 | 9.410 | 10.260 | 9.350 | 9.810 | 9.122 | 8,026,316 |
| 2024-03-15 | 9.400 | 9.540 | 9.230 | 9.360 | 8.703 | 3,486,270 |
| 2024-03-14 | 9.250 | 9.490 | 9.220 | 9.370 | 8.713 | 3,554,105 |
| 2024-03-13 | 9.440 | 9.460 | 9.130 | 9.260 | 8.611 | 3,176,375 |
| 2024-03-12 | 9.000 | 9.540 | 9.000 | 9.440 | 8.778 | 4,154,460 |
| 2024-03-11 | 8.900 | 9.020 | 8.820 | 9.000 | 8.369 | 2,571,680 |
| 2024-03-08 | 8.840 | 9.050 | 8.810 | 8.870 | 8.248 | 2,660,480 |
| 2024-03-07 | 9.000 | 9.110 | 8.880 | 8.880 | 8.257 | 2,754,280 |
| 2024-03-06 | 8.900 | 9.050 | 8.800 | 8.990 | 8.359 | 2,488,750 |
| 2024-03-05 | 8.990 | 9.120 | 8.800 | 8.900 | 8.276 | 2,423,600 |
| 2024-03-04 | 9.090 | 9.150 | 8.760 | 9.000 | 8.369 | 3,615,158 |
| 2024-03-01 | 9.160 | 9.220 | 8.910 | 9.070 | 8.434 | 3,682,405 |
| 2024-02-29 | 8.770 | 9.160 | 8.700 | 9.100 | 8.462 | 4,608,303 |
| 2024-02-28 | 9.790 | 9.950 | 8.770 | 8.780 | 8.164 | 5,790,408 |
| 2024-02-27 | 9.470 | 9.790 | 9.370 | 9.740 | 9.057 | 3,563,270 |
| 2024-02-26 | 9.280 | 9.810 | 9.170 | 9.460 | 8.796 | 4,180,940 |
| 2024-02-23 | 9.000 | 9.320 | 9.000 | 9.280 | 8.629 | 4,536,575 |
| 2024-02-22 | 8.760 | 9.100 | 8.720 | 8.930 | 8.304 | 3,415,100 |
| 2024-02-21 | 8.600 | 9.150 | 8.360 | 8.780 | 8.164 | 4,503,090 |
| 2024-02-20 | 8.480 | 8.660 | 8.260 | 8.640 | 8.034 | 4,216,235 |
| 2024-02-19 | 8.050 | 8.600 | 8.050 | 8.540 | 7.941 | 8,749,485 |
| 2024-02-08 | 7.080 | 7.830 | 7.050 | 7.830 | 7.281 | 8,402,588 |
| 2024-02-07 | 7.960 | 7.960 | 7.120 | 7.120 | 6.621 | 9,473,515 |
| 2024-02-06 | 8.030 | 8.220 | 7.580 | 7.910 | 7.355 | 7,333,471 |
| 2024-02-05 | 9.280 | 9.290 | 8.420 | 8.420 | 7.829 | 3,215,920 |
| 2024-02-02 | 9.930 | 10.240 | 9.020 | 9.350 | 8.694 | 4,061,192 |
| 2024-02-01 | 9.950 | 10.120 | 9.490 | 9.870 | 9.178 | 4,271,680 |
| 2024-01-31 | 10.870 | 10.920 | 9.990 | 10.080 | 9.373 | 4,696,937 |
| 2024-01-30 | 11.450 | 11.550 | 10.810 | 10.870 | 10.108 | 2,572,200 |
| 2024-01-29 | 12.100 | 12.200 | 11.460 | 11.540 | 10.731 | 3,285,530 |
| 2024-01-26 | 12.010 | 12.460 | 11.890 | 12.100 | 11.251 | 3,818,350 |
| 2024-01-25 | 11.460 | 11.910 | 11.300 | 11.890 | 11.056 | 2,750,140 |
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.