Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.980	19.450	18.790	19.220	17.552	1,315,635
2023-05-04	18.880	19.450	18.880	18.980	17.332	821,800
2023-04-28	18.800	19.180	18.800	19.000	17.351	640,375
2023-04-27	18.860	18.990	18.530	18.760	17.132	636,217
2023-04-26	17.960	19.070	17.960	18.720	17.095	1,139,600
2023-04-25	18.730	18.750	17.880	18.230	16.648	1,166,420
2023-04-24	18.910	18.950	18.510	18.650	17.031	1,027,366
2023-04-21	19.440	19.720	18.910	18.960	17.314	851,815
2023-04-20	19.830	19.830	19.200	19.350	17.670	787,845
2023-04-19	20.180	20.180	19.650	19.830	18.109	925,919
2023-04-18	20.580	20.610	20.110	20.280	18.520	640,620
2023-04-17	20.770	20.850	20.220	20.480	18.702	814,590
2023-04-14	20.720	20.960	20.410	20.620	18.830	626,514
2023-04-13	21.170	21.290	20.580	20.660	18.867	781,385
2023-04-12	21.290	21.460	20.680	21.170	19.332	885,100
2023-04-11	21.500	21.500	21.000	21.260	19.415	437,800
2023-04-10	21.970	21.970	21.300	21.520	19.652	879,970
2023-04-07	21.570	22.130	21.460	22.000	20.090	616,795
2023-04-06	21.900	21.980	21.470	21.570	19.698	491,000
2023-04-04	22.760	22.860	21.800	21.980	20.072	1,181,877
2023-04-03	22.770	23.250	22.580	22.860	20.876	1,169,812
2023-03-31	22.250	22.780	21.900	22.660	20.693	1,059,140
2023-03-30	22.030	22.320	22.000	22.030	20.118	547,205
2023-03-29	22.280	22.280	21.800	22.110	20.191	602,530
2023-03-28	22.670	22.930	21.700	22.270	20.337	1,439,500
2023-03-27	23.050	23.400	22.630	23.200	21.186	639,426
2023-03-24	22.900	23.410	22.820	23.280	21.259	671,300
2023-03-23	23.290	23.600	22.710	23.030	21.031	594,070
2023-03-22	22.890	23.590	22.500	23.360	21.332	598,989
2023-03-21	22.680	22.950	22.400	22.890	20.903	550,165
2023-03-20	23.080	25.090	22.510	22.610	20.647	968,248
2023-03-17	22.920	23.150	22.600	22.850	20.866	379,910
2023-03-16	23.480	23.480	22.650	22.780	20.803	708,001
2023-03-15	23.640	23.750	23.150	23.430	21.396	464,698
2023-03-14	23.580	23.830	23.260	23.400	21.369	738,345
2023-03-13	24.210	24.210	23.380	23.610	21.561	679,115
2023-03-10	24.290	24.390	24.000	24.070	21.981	254,355
2023-03-09	24.510	24.630	24.100	24.310	22.200	368,520
2023-03-08	24.130	24.640	24.130	24.390	22.273	321,800
2023-03-07	24.940	25.100	24.410	24.450	22.328	443,140
2023-03-06	25.260	25.390	24.760	24.940	22.775	777,280
2023-03-03	25.050	25.300	24.700	25.260	23.067	1,011,007
2023-03-02	25.070	25.100	24.570	25.050	22.875	603,615
2023-03-01	24.880	25.100	24.650	25.000	22.830	783,183
2023-02-28	24.420	25.080	24.350	24.820	22.665	722,350
2023-02-27	24.610	24.820	24.400	24.420	22.300	284,850
2023-02-24	25.300	25.300	24.360	24.620	22.483	504,800
2023-02-23	24.900	25.300	24.780	25.000	22.830	661,365
2023-02-22	24.690	24.880	24.360	24.860	22.702	652,875
2023-02-21	24.960	25.090	24.510	24.590	22.455	672,119
2023-02-20	24.510	24.900	24.300	24.860	22.702	446,774
2023-02-17	24.420	24.890	24.250	24.390	22.273	365,109
2023-02-16	24.980	25.270	24.360	24.400	22.282	791,310
2023-02-15	24.980	25.500	24.740	24.980	22.812	861,690
2023-02-14	25.130	25.150	24.700	24.980	22.812	602,980
2023-02-13	24.650	25.060	24.330	24.970	22.802	763,033
2023-02-10	24.600	25.000	24.430	24.610	22.474	706,378
2023-02-09	24.400	24.720	24.300	24.570	22.437	571,475
2023-02-08	24.660	25.250	24.300	24.330	22.218	826,015
2023-02-07	24.300	25.100	24.160	24.650	22.510	829,328

← NewerPage 15 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.