Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.560	18.000	17.300	17.500	16.273	10,193,059
2023-07-31	17.470	18.090	17.470	17.810	16.561	13,225,407
2023-07-28	16.960	17.780	16.950	17.480	16.254	15,002,127
2023-07-27	17.500	17.630	16.580	16.980	15.789	12,667,723
2023-07-26	17.540	19.070	17.020	18.230	16.951	20,318,038
2023-07-25	16.940	17.700	16.800	17.530	16.300	17,902,870
2023-07-24	17.500	17.980	16.370	16.930	15.743	18,843,633
2023-07-21	15.530	16.980	15.440	16.980	15.789	8,533,750
2023-07-20	15.150	15.630	15.020	15.440	14.357	3,277,300
2023-07-19	14.970	15.190	14.800	15.110	14.050	1,718,300
2023-07-18	14.950	15.070	14.720	14.960	13.911	1,357,635
2023-07-17	14.850	14.990	14.710	14.910	13.864	1,097,520
2023-07-14	15.200	15.200	14.890	14.950	13.901	1,369,550
2023-07-13	15.080	15.270	15.010	15.180	14.115	1,482,970
2023-07-12	15.150	15.280	15.010	15.080	14.022	1,099,030
2023-07-11	15.350	15.450	15.160	15.220	14.152	1,598,100
2023-07-10	15.420	15.730	15.220	15.260	14.190	2,231,745
2023-07-07	15.510	15.680	15.270	15.380	14.301	3,358,355
2023-07-06	15.440	16.160	15.160	15.580	14.487	4,263,535
2023-07-05	15.320	15.480	15.120	15.370	14.292	1,433,780
2023-07-04	15.390	15.400	15.060	15.280	14.208	1,608,275
2023-07-03	15.250	15.630	15.190	15.390	14.311	2,193,660
2023-06-30	15.140	15.340	15.070	15.110	14.050	1,886,310
2023-06-29	15.060	15.160	14.860	15.090	14.032	1,736,217
2023-06-28	14.960	15.130	14.580	15.010	13.957	2,525,700
2023-06-27	14.260	15.070	14.200	15.010	13.957	3,386,579
2023-06-26	14.500	14.630	14.220	14.380	13.371	3,305,449
2023-06-21	15.150	15.260	14.570	14.580	13.557	3,741,170
2023-06-20	15.370	15.420	15.090	15.140	14.078	2,490,810
2023-06-19	15.500	15.600	15.270	15.310	14.236	1,667,000
2023-06-16	15.880	15.910	15.440	15.580	14.487	2,407,700
2023-06-15	15.850	15.890	15.620	15.860	14.748	1,604,300
2023-06-14	15.980	16.100	15.720	15.790	14.682	1,440,205
2023-06-13	16.500	16.580	15.940	15.970	14.850	1,747,305
2023-06-12	16.030	16.570	16.010	16.490	15.333	1,379,935
2023-06-09	16.600	16.600	16.040	16.140	15.008	1,468,430
2023-06-08	16.950	17.050	16.650	16.740	15.287	1,400,573
2023-06-07	16.530	17.180	16.530	16.890	15.424	1,806,711
2023-06-06	16.840	16.960	16.530	16.550	15.113	2,056,651
2023-06-05	17.310	17.390	16.520	16.860	15.396	3,602,070
2023-06-02	17.310	17.550	16.990	17.460	15.944	2,658,627
2023-06-01	17.410	17.520	16.960	17.260	15.762	2,361,557
2023-05-31	17.950	17.950	17.250	17.470	15.954	1,596,248
2023-05-30	17.540	17.700	17.150	17.660	16.127	1,458,666
2023-05-29	17.350	17.650	17.340	17.460	15.944	1,313,247
2023-05-26	17.510	17.520	17.060	17.350	15.844	1,126,935
2023-05-25	17.590	17.700	17.180	17.450	15.935	1,043,125
2023-05-24	17.780	17.780	17.470	17.570	16.045	909,020
2023-05-23	18.050	18.050	17.690	17.810	16.264	988,680
2023-05-22	18.290	18.310	17.740	18.000	16.437	1,597,890
2023-05-19	18.170	18.290	17.880	18.210	16.629	1,044,700
2023-05-18	18.050	18.270	18.020	18.190	16.611	922,947
2023-05-17	17.900	18.270	17.900	18.100	16.529	718,971
2023-05-16	18.430	18.520	17.930	18.080	16.511	1,220,327
2023-05-15	18.380	18.550	18.020	18.440	16.839	824,000
2023-05-12	18.790	19.050	18.450	18.480	16.876	1,034,975
2023-05-11	18.840	19.060	18.620	18.690	17.068	596,410
2023-05-10	18.960	19.000	18.500	18.750	17.122	742,540
2023-05-09	18.910	19.330	18.760	18.950	17.305	1,046,180
2023-05-08	19.300	19.300	18.810	19.030	17.378	768,171

← NewerPage 14 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.