Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.460	11.910	11.300	11.890	11.056	2,750,140
2024-01-24	11.060	11.430	10.860	11.380	10.582	2,599,850
2024-01-23	11.380	11.380	10.750	10.990	10.219	2,712,960
2024-01-22	12.020	12.020	11.040	11.190	10.405	2,472,960
2024-01-19	12.260	12.300	11.910	11.960	11.121	1,907,500
2024-01-18	12.310	12.310	11.780	12.100	11.251	2,486,295
2024-01-17	12.530	12.560	12.260	12.320	11.456	1,511,700
2024-01-16	12.720	12.850	12.240	12.520	11.642	2,077,945
2024-01-15	12.600	12.870	12.320	12.720	11.828	3,263,000
2024-01-12	12.600	12.880	12.520	12.530	11.651	2,267,000
2024-01-11	12.460	12.690	12.380	12.600	11.716	2,321,775
2024-01-10	12.330	12.700	12.330	12.520	11.642	1,889,220
2024-01-09	12.370	12.730	12.360	12.500	11.623	2,255,550
2024-01-08	12.640	12.780	12.340	12.380	11.512	2,181,110
2024-01-05	12.700	12.950	12.560	12.660	11.772	2,122,075
2024-01-04	12.620	12.830	12.600	12.690	11.800	1,513,800
2024-01-03	12.750	12.810	12.620	12.730	11.837	2,411,800
2024-01-02	12.560	12.730	12.360	12.600	11.716	1,991,320
2023-12-29	12.450	12.580	12.210	12.510	11.633	1,731,230
2023-12-28	12.030	12.520	12.020	12.450	11.577	2,534,313
2023-12-27	12.030	12.250	11.930	12.120	11.270	2,336,180
2023-12-26	12.120	12.160	11.950	11.980	11.140	1,752,365
2023-12-25	12.610	12.610	11.910	12.090	11.242	3,005,305
2023-12-22	12.790	12.790	12.430	12.510	11.633	2,218,420
2023-12-21	12.430	12.770	12.410	12.710	11.819	2,273,300
2023-12-20	12.710	12.840	12.430	12.430	11.558	1,776,005
2023-12-19	12.740	12.900	12.610	12.710	11.819	2,483,760
2023-12-18	12.900	13.140	12.650	12.710	11.819	2,103,140
2023-12-15	12.800	13.210	12.770	12.910	12.004	2,548,670
2023-12-14	12.650	12.830	12.590	12.630	11.744	2,407,800
2023-12-13	12.860	12.860	12.530	12.550	11.670	1,575,760
2023-12-12	12.710	12.960	12.510	12.920	12.014	3,584,340
2023-12-11	12.810	12.930	12.530	12.710	11.819	2,763,715
2023-12-08	13.280	13.330	12.850	12.850	11.949	2,707,350
2023-12-07	13.370	13.430	13.220	13.290	12.358	2,538,775
2023-12-06	13.120	13.410	13.120	13.360	12.423	1,737,900
2023-12-05	13.470	13.470	13.150	13.150	12.228	1,676,180
2023-12-04	13.340	13.500	13.280	13.440	12.497	2,328,250
2023-12-01	13.410	13.500	13.240	13.350	12.414	1,293,100
2023-11-30	13.450	13.580	13.280	13.350	12.414	2,000,312
2023-11-29	13.630	13.670	13.400	13.410	12.469	1,695,900
2023-11-28	13.480	13.680	13.380	13.580	12.627	2,385,000
2023-11-27	13.820	13.860	13.400	13.480	12.535	3,246,190
2023-11-24	14.040	14.140	13.830	13.830	12.860	2,075,300
2023-11-23	13.750	13.980	13.550	13.960	12.981	2,702,700
2023-11-22	13.970	14.100	13.740	13.740	12.776	2,858,200
2023-11-21	13.700	14.310	13.700	13.930	12.953	4,407,275
2023-11-20	13.540	13.860	13.450	13.690	12.730	2,413,580
2023-11-17	13.520	13.630	13.480	13.540	12.590	1,223,260
2023-11-16	13.660	13.680	13.480	13.560	12.609	1,605,670
2023-11-15	13.750	13.840	13.590	13.610	12.655	2,141,975
2023-11-14	13.470	13.720	13.410	13.670	12.711	2,214,700
2023-11-13	13.280	13.520	13.280	13.480	12.535	2,551,680
2023-11-10	13.340	13.410	13.160	13.280	12.349	2,162,778
2023-11-09	13.470	13.590	13.300	13.400	12.460	2,082,510
2023-11-08	13.410	13.530	13.290	13.430	12.488	2,461,400
2023-11-07	13.410	13.450	13.200	13.350	12.414	2,480,220
2023-11-06	13.170	13.440	13.150	13.430	12.488	2,706,231
2023-11-03	13.040	13.260	13.040	13.170	12.246	2,169,770
2023-11-02	13.160	13.230	13.010	13.080	12.163	2,740,640

← NewerPage 12 of 21 · 1,212 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.