Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.310	23.470	22.860	22.940	20.949	831,218
2022-08-03	23.720	24.110	23.110	23.150	21.140	891,415
2022-08-02	24.370	24.390	23.380	23.800	21.734	1,537,354
2022-08-01	25.170	25.280	24.300	24.470	22.346	1,472,135
2022-07-29	25.580	25.580	25.090	25.160	22.976	925,377
2022-07-28	25.500	25.940	25.160	25.730	23.496	1,830,923
2022-07-27	25.240	25.640	24.870	25.600	23.378	2,392,649
2022-07-26	24.440	24.990	24.140	24.870	22.711	1,900,409
2022-07-25	24.640	24.810	24.200	24.340	22.227	626,050
2022-07-22	24.520	24.990	24.220	24.470	22.346	818,840
2022-07-21	24.350	24.930	24.030	24.670	22.528	1,119,432
2022-07-20	24.680	24.880	24.120	24.350	22.236	873,020
2022-07-19	24.360	24.980	24.260	24.680	22.538	803,190
2022-07-18	23.800	24.660	23.740	24.450	22.328	844,548
2022-07-15	23.890	24.390	23.670	23.810	21.743	787,626
2022-07-14	23.980	24.150	23.600	23.900	21.825	824,240
2022-07-13	24.250	24.780	23.660	23.820	21.752	1,242,460
2022-07-12	24.900	25.090	24.130	24.160	22.063	1,309,603
2022-07-11	24.510	25.150	24.090	24.600	22.465	2,376,880
2022-07-08	24.020	24.600	23.740	23.930	21.853	944,105
2022-07-07	24.120	24.400	23.590	24.020	21.935	1,083,905
2022-07-06	24.540	25.580	24.220	24.300	22.191	1,821,013
2022-07-05	24.170	24.950	24.020	24.540	22.410	1,042,749
2022-07-04	24.110	24.430	23.820	24.380	22.264	954,560
2022-07-01	24.590	24.600	23.750	24.100	22.008	1,289,508
2022-06-30	24.580	24.720	24.100	24.660	22.519	1,242,119
2022-06-29	23.800	24.900	23.670	24.730	22.583	1,896,597
2022-06-28	24.430	24.440	23.710	23.800	21.734	610,260
2022-06-27	23.720	24.460	23.650	24.410	22.291	830,030
2022-06-24	23.820	24.100	23.500	23.820	21.752	735,630
2022-06-23	23.570	23.980	23.400	23.820	21.752	558,200
2022-06-22	23.560	24.500	23.330	23.450	21.414	1,280,820
2022-06-21	23.400	23.920	23.300	23.500	21.460	736,478
2022-06-20	22.910	23.480	22.740	23.410	21.378	609,800
2022-06-17	22.840	23.230	22.650	23.000	21.003	508,000
2022-06-16	23.030	23.300	22.770	23.120	21.113	528,450
2022-06-15	22.830	23.400	22.760	22.980	20.985	813,900
2022-06-14	22.800	23.100	22.370	22.860	20.876	769,320
2022-06-13	23.020	23.140	22.660	22.860	20.876	967,085
2022-06-10	22.800	23.260	22.730	23.050	21.049	719,152
2022-06-09	23.410	23.410	22.500	22.900	20.912	1,196,503
2022-06-08	23.950	23.950	23.030	23.300	21.277	1,433,740
2022-06-07	23.580	24.010	23.450	23.920	21.844	944,770
2022-06-06	23.950	23.950	23.540	23.580	21.533	469,012
2022-06-02	23.250	23.930	23.000	23.780	21.716	575,190
2022-06-01	23.280	24.270	23.000	23.370	21.341	702,830
2022-05-31	23.400	23.640	22.860	23.500	21.460	1,056,950
2022-05-30	33.860	33.960	32.820	33.290	21.388	1,212,258
2022-05-27	33.200	33.980	32.810	33.740	21.677	1,086,820
2022-05-26	33.050	33.450	32.250	32.910	21.144	553,140
2022-05-25	32.330	33.100	31.680	33.070	21.247	931,630
2022-05-24	33.500	33.500	32.160	32.200	20.688	938,420
2022-05-23	32.680	33.790	32.680	33.230	21.350	843,675
2022-05-20	32.680	32.970	32.400	32.900	21.138	1,189,510
2022-05-19	32.560	33.330	32.220	32.680	20.996	1,181,171
2022-05-18	32.900	33.290	32.700	32.790	21.067	858,830
2022-05-17	33.000	33.160	32.350	33.130	21.286	1,102,220
2022-05-16	34.860	35.140	33.030	33.230	21.350	2,383,348
2022-05-13	32.960	34.920	32.510	34.890	22.416	2,809,275
2022-05-12	32.490	33.160	31.950	32.730	21.029	1,423,240

← NewerPage 18 of 21 · 1,212 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.