Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.700	20.030	19.530	19.970	18.236	1,258,400
2022-11-03	19.730	20.100	19.570	19.710	17.999	833,860
2022-11-02	19.850	19.930	19.570	19.920	18.191	737,012
2022-11-01	20.060	20.140	19.560	19.840	18.118	1,225,685
2022-10-31	19.820	20.400	19.650	19.960	18.227	796,560
2022-10-28	20.920	20.920	19.810	20.140	18.392	772,835
2022-10-27	20.990	21.150	20.350	20.940	19.122	557,957
2022-10-26	20.620	21.000	20.280	20.740	18.940	632,856
2022-10-25	21.040	21.100	20.180	20.800	18.994	748,693
2022-10-24	21.730	21.890	21.020	21.040	19.214	656,410
2022-10-21	21.700	21.990	21.530	21.730	19.844	378,985
2022-10-20	21.580	21.990	21.520	21.690	19.807	330,940
2022-10-19	22.050	22.260	21.620	21.720	19.835	360,343
2022-10-18	22.350	22.580	21.940	22.240	20.309	408,653
2022-10-17	22.000	22.450	21.750	22.240	20.309	359,733
2022-10-14	21.450	22.450	21.380	22.100	20.182	1,283,370
2022-10-13	21.460	21.600	21.130	21.380	19.524	696,430
2022-10-12	21.630	21.900	21.080	21.470	19.606	697,453
2022-10-11	21.740	21.790	21.270	21.630	19.752	722,868
2022-10-10	22.370	22.370	21.380	21.870	19.972	1,128,119
2022-09-30	21.870	22.490	21.640	22.370	20.428	798,947
2022-09-29	22.040	22.140	21.820	21.900	19.999	833,040
2022-09-28	22.100	22.280	21.760	22.040	20.127	521,640
2022-09-27	21.970	22.180	21.630	22.120	20.200	590,670
2022-09-26	22.120	22.450	21.520	21.970	20.063	563,400
2022-09-23	22.380	22.940	21.660	22.160	20.236	777,815
2022-09-22	22.750	23.200	22.400	22.460	20.510	744,160
2022-09-21	22.290	23.050	22.060	22.850	20.866	741,440
2022-09-20	22.540	23.190	22.040	22.440	20.492	606,215
2022-09-19	22.740	22.980	22.400	22.540	20.583	605,105
2022-09-16	23.090	23.420	22.500	22.810	20.830	1,034,660
2022-09-15	23.080	23.470	22.850	23.310	21.287	1,127,539
2022-09-14	22.850	23.280	22.650	22.900	20.912	639,785
2022-09-13	23.350	23.350	22.970	23.030	21.031	439,278
2022-09-09	23.090	23.570	22.870	23.350	21.323	813,487
2022-09-08	23.330	23.420	22.850	22.960	20.967	632,929
2022-09-07	23.400	23.420	22.900	23.130	21.122	782,979
2022-09-06	23.490	23.640	23.250	23.350	21.323	1,085,385
2022-09-05	23.170	23.550	22.950	23.510	21.469	1,095,668
2022-09-02	23.370	23.510	23.070	23.160	21.150	983,287
2022-09-01	22.320	23.350	22.300	23.050	21.049	1,853,005
2022-08-31	22.500	22.700	21.740	22.360	20.419	1,024,432
2022-08-30	22.090	22.680	21.910	22.490	20.538	906,420
2022-08-29	22.300	22.300	21.540	22.050	20.136	784,820
2022-08-26	22.020	22.570	22.020	22.360	20.419	1,206,640
2022-08-25	22.770	22.780	22.180	22.180	20.255	1,018,423
2022-08-24	23.040	23.250	22.400	22.620	20.656	1,275,967
2022-08-23	23.130	23.400	22.900	23.070	21.067	712,968
2022-08-22	23.010	23.430	22.910	23.170	21.159	986,900
2022-08-19	23.220	23.800	23.120	23.250	21.232	838,973
2022-08-18	23.350	23.580	23.040	23.160	21.150	575,500
2022-08-17	23.280	23.400	23.100	23.310	21.287	450,055
2022-08-16	23.090	23.400	22.860	23.350	21.323	723,258
2022-08-15	23.160	23.210	22.820	23.020	21.022	917,475
2022-08-12	23.330	23.360	23.070	23.120	21.113	594,095
2022-08-11	23.180	23.450	23.080	23.410	21.378	589,160
2022-08-10	23.300	23.500	22.920	22.920	20.930	898,580
2022-08-09	23.470	23.600	23.180	23.440	21.405	460,260
2022-08-08	23.520	23.640	23.130	23.480	21.442	958,057
2022-08-05	22.950	23.590	22.950	23.520	21.478	767,160

← NewerPage 17 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.