Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.160	13.200	13.020	13.110	12.190	2,399,040
2023-10-31	13.080	13.290	12.830	13.110	12.190	3,031,655
2023-10-30	12.800	13.170	12.750	13.050	12.135	3,688,792
2023-10-27	12.680	12.950	12.550	12.880	11.977	2,956,700
2023-10-26	12.500	12.560	12.290	12.550	11.670	2,410,500
2023-10-25	12.640	12.950	12.540	12.580	11.698	2,422,100
2023-10-24	12.200	12.680	12.200	12.650	11.763	3,083,525
2023-10-23	12.620	12.620	12.060	12.170	11.316	3,295,500
2023-10-20	12.420	12.790	12.420	12.730	11.837	3,281,040
2023-10-19	12.510	12.760	12.480	12.500	11.623	2,111,352
2023-10-18	12.890	12.960	12.560	12.560	11.679	3,032,805
2023-10-17	12.820	13.070	12.750	12.970	12.060	1,960,670
2023-10-16	12.920	13.040	12.740	12.870	11.967	2,368,700
2023-10-13	13.130	13.210	12.910	12.950	12.042	2,298,307
2023-10-12	12.950	13.420	12.950	13.140	12.218	4,751,000
2023-10-11	12.690	13.230	12.680	12.950	12.042	3,726,730
2023-10-10	12.950	12.950	12.670	12.690	11.800	3,443,610
2023-10-09	13.260	13.280	12.800	12.840	11.939	4,907,300
2023-09-28	13.280	13.440	13.270	13.340	12.404	2,523,180
2023-09-27	13.260	13.450	13.210	13.230	12.302	3,647,920
2023-09-26	13.450	13.530	13.240	13.260	12.330	4,457,476
2023-09-25	13.800	13.800	13.160	13.440	12.497	7,887,090
2023-09-22	14.290	14.300	13.650	14.040	13.055	8,933,040
2023-09-21	13.800	15.100	13.650	14.300	13.297	11,662,490
2023-09-20	13.710	14.000	13.640	13.740	12.776	3,370,195
2023-09-19	13.810	13.920	13.600	13.700	12.739	3,195,940
2023-09-18	13.660	14.020	13.580	13.870	12.897	3,261,300
2023-09-15	14.080	14.360	13.740	13.790	12.823	5,086,700
2023-09-14	14.340	14.340	13.730	13.840	12.869	3,826,280
2023-09-13	14.600	14.790	14.240	14.370	13.362	4,453,250
2023-09-12	14.800	14.900	14.500	14.670	13.641	4,527,060
2023-09-11	15.270	15.580	14.710	14.920	13.873	5,284,930
2023-09-08	15.540	15.680	15.000	15.230	14.162	7,791,400
2023-09-07	15.670	16.200	15.610	15.620	14.524	9,812,090
2023-09-06	15.720	16.380	15.680	16.060	14.934	14,897,790
2023-09-05	16.190	16.250	15.550	15.720	14.617	16,166,022
2023-09-04	14.710	16.090	14.710	16.090	14.961	11,411,346
2023-09-01	15.510	15.970	14.550	14.630	13.604	12,526,201
2023-08-31	15.170	16.000	14.990	15.080	14.022	15,929,698
2023-08-30	15.390	16.410	15.000	15.540	14.450	27,389,309
2023-08-29	14.400	15.390	14.200	15.390	14.311	21,111,386
2023-08-28	13.370	13.990	13.100	13.990	13.009	5,386,095
2023-08-25	12.750	12.980	12.660	12.720	11.828	3,573,400
2023-08-24	12.920	13.010	12.740	12.860	11.958	3,054,335
2023-08-23	13.260	13.270	12.920	12.920	12.014	3,320,017
2023-08-22	13.420	13.510	13.080	13.310	12.376	3,531,500
2023-08-21	13.460	13.670	13.330	13.380	12.442	3,138,400
2023-08-18	13.850	13.980	13.430	13.430	12.488	4,457,600
2023-08-17	13.980	13.980	13.650	13.880	12.906	5,571,260
2023-08-16	13.740	14.180	13.620	13.910	12.934	6,730,730
2023-08-15	14.150	14.220	13.680	13.750	12.786	5,041,660
2023-08-14	14.090	14.180	13.750	14.180	13.185	5,961,690
2023-08-11	14.690	14.990	14.210	14.340	13.334	8,415,330
2023-08-10	14.860	14.930	14.540	14.660	13.632	5,682,000
2023-08-09	15.340	15.340	14.800	14.860	13.818	7,268,540
2023-08-08	16.390	16.440	15.210	15.360	14.283	9,176,490
2023-08-07	16.900	16.970	16.130	16.380	15.231	8,647,440
2023-08-04	17.850	18.040	17.260	17.440	16.217	6,419,270
2023-08-03	17.680	17.890	17.080	17.690	16.449	6,824,290
2023-08-02	17.400	18.010	17.310	17.700	16.458	8,696,495

← NewerPage 13 of 21 · 1,219 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.