Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.580	24.680	23.920	24.310	22.200	895,045
2023-02-03	24.610	25.300	24.500	24.630	22.492	1,364,450
2023-02-02	24.280	24.770	24.100	24.600	22.465	1,339,265
2023-02-01	24.450	24.450	23.950	24.280	22.172	957,300
2023-01-31	23.810	24.370	23.810	24.360	22.245	582,815
2023-01-30	24.880	24.880	23.800	24.140	22.044	1,704,955
2023-01-20	24.400	24.960	23.970	24.400	22.282	1,436,072
2023-01-19	24.140	24.240	23.570	24.100	22.008	405,395
2023-01-18	24.000	24.380	23.750	24.000	21.917	609,355
2023-01-17	24.540	24.550	23.840	24.130	22.035	847,660
2023-01-16	23.960	24.650	23.700	24.260	22.154	1,552,314
2023-01-13	24.210	24.660	23.870	24.110	22.017	877,960
2023-01-12	24.160	24.790	24.160	24.480	22.355	837,670
2023-01-11	24.470	25.250	24.000	24.470	22.346	1,339,058
2023-01-10	23.920	24.780	23.920	24.680	22.538	1,972,644
2023-01-09	25.000	25.000	23.500	23.750	21.688	2,792,920
2023-01-06	24.990	25.200	24.120	24.500	22.373	2,006,362
2023-01-05	24.910	25.400	24.580	24.650	22.510	3,574,546
2023-01-04	25.200	25.970	24.210	24.900	22.739	5,133,325
2023-01-03	21.820	23.970	21.810	23.970	21.889	2,263,988
2022-12-30	21.100	21.890	20.900	21.790	19.898	793,375
2022-12-29	21.180	21.200	20.670	21.060	19.232	299,965
2022-12-28	21.150	21.180	20.800	21.040	19.214	616,274
2022-12-27	21.380	21.400	20.820	21.090	19.259	744,015
2022-12-26	21.710	21.740	20.850	21.230	19.387	573,600
2022-12-23	22.470	22.470	21.550	21.690	19.807	849,110
2022-12-22	21.640	23.150	21.640	22.470	20.519	1,420,238
2022-12-21	21.510	22.050	21.510	21.710	19.825	257,583
2022-12-20	22.280	22.360	21.650	21.800	19.908	576,660
2022-12-19	22.080	22.300	21.890	22.290	20.355	753,446
2022-12-16	22.040	22.200	21.770	22.080	20.163	547,875
2022-12-15	22.100	22.140	21.700	22.040	20.127	424,545
2022-12-14	22.130	22.190	21.660	22.000	20.090	609,840
2022-12-13	22.050	22.250	21.700	22.050	20.136	628,925
2022-12-12	22.050	22.510	21.900	21.960	20.054	1,068,747
2022-12-09	22.290	22.600	22.180	22.400	20.456	887,370
2022-12-08	22.100	22.480	21.700	22.200	20.273	898,565
2022-12-07	22.520	22.700	22.010	22.120	20.200	601,123
2022-12-06	22.410	22.700	22.280	22.510	20.556	838,558
2022-12-05	22.180	22.650	22.100	22.420	20.474	847,190
2022-12-02	22.010	22.340	21.740	22.100	20.182	1,099,638
2022-12-01	22.780	22.980	21.910	22.190	20.264	1,115,557
2022-11-30	22.650	22.900	22.250	22.610	20.647	2,635,870
2022-11-29	22.010	22.500	21.800	22.230	20.300	1,272,403
2022-11-28	21.900	21.900	21.190	21.420	19.561	936,770
2022-11-25	21.860	22.350	21.660	22.140	20.218	1,143,990
2022-11-24	21.060	21.910	21.040	21.860	19.962	1,378,920
2022-11-23	21.030	21.800	20.770	20.870	19.058	520,740
2022-11-22	21.700	21.780	20.960	21.040	19.214	795,155
2022-11-21	21.640	21.640	20.840	21.320	19.469	1,224,176
2022-11-18	21.620	21.970	21.410	21.460	19.597	995,143
2022-11-17	21.400	22.070	21.340	21.620	19.743	960,950
2022-11-16	22.120	22.200	21.540	21.620	19.743	1,319,890
2022-11-15	21.380	22.220	20.970	22.120	20.200	2,136,210
2022-11-14	21.600	22.480	20.990	21.280	19.433	3,164,864
2022-11-11	19.990	21.280	19.990	20.900	19.086	3,085,520
2022-11-10	20.170	20.260	19.570	19.800	18.081	1,136,380
2022-11-09	20.350	20.640	20.120	20.150	18.401	975,770
2022-11-08	20.260	20.360	19.840	20.110	18.364	1,025,822
2022-11-07	20.010	20.550	19.800	20.260	18.501	1,351,830

← NewerPage 16 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.