Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.550	37.730	36.200	37.040	23.798	1,267,210
2022-02-08	37.450	37.470	35.840	36.200	23.258	1,435,478
2022-02-07	35.540	37.440	35.540	37.280	23.952	2,058,323
2022-01-28	34.300	35.580	34.050	35.210	22.622	1,591,339
2022-01-27	35.350	35.780	33.580	34.080	21.896	1,819,405
2022-01-26	36.170	36.180	35.300	35.630	22.892	1,012,900
2022-01-25	37.300	37.500	35.610	35.800	23.001	2,483,860
2022-01-24	35.670	37.750	35.540	37.560	24.132	2,676,738
2022-01-21	36.210	36.210	35.410	35.700	22.937	1,160,215
2022-01-20	35.300	37.000	35.150	36.190	23.252	1,996,890
2022-01-19	35.680	37.330	35.130	35.300	22.680	1,746,430
2022-01-18	36.280	36.960	35.260	35.630	22.892	1,563,849
2022-01-17	35.810	36.630	35.520	36.310	23.329	1,269,436
2022-01-14	35.790	36.000	34.900	35.600	22.872	1,256,221
2022-01-13	36.020	36.960	35.410	36.010	23.136	1,390,970
2022-01-12	36.800	36.800	35.910	36.070	23.174	1,049,090
2022-01-11	37.440	37.490	36.530	36.800	23.643	1,175,020
2022-01-10	35.110	37.500	35.050	37.050	23.804	2,368,429
2022-01-07	35.790	36.220	34.980	35.010	22.493	1,472,300
2022-01-06	35.000	35.200	34.380	34.710	22.301	652,050
2022-01-05	35.020	35.870	34.700	35.200	22.615	1,500,030
2022-01-04	35.250	35.400	34.500	34.910	22.429	1,202,537
2021-12-31	35.000	35.680	34.400	35.430	22.763	1,275,820
2021-12-30	35.360	36.310	34.870	34.990	22.481	1,443,223
2021-12-29	35.000	35.360	34.500	34.770	22.339	1,038,415
2021-12-28	34.750	35.730	34.160	34.820	22.371	1,882,230
2021-12-27	35.070	35.850	34.470	34.550	22.198	1,058,905
2021-12-24	35.790	36.690	35.000	35.090	22.545	986,406
2021-12-23	36.290	36.390	35.650	35.790	22.995	912,080
2021-12-22	36.860	37.600	36.200	36.950	23.740	1,171,464
2021-12-21	35.300	38.040	35.300	37.500	24.093	1,546,893
2021-12-20	36.100	36.680	35.030	35.180	22.603	1,218,221
2021-12-17	36.540	36.760	36.050	36.430	23.406	475,279
2021-12-16	37.780	38.410	36.180	36.580	23.502	1,998,185
2021-12-15	38.640	39.450	37.000	37.560	24.132	1,006,250
2021-12-14	39.830	40.000	38.160	38.260	24.581	978,271
2021-12-13	39.580	40.600	39.260	39.890	25.629	806,960
2021-12-10	38.640	39.980	38.070	39.240	25.211	833,455
2021-12-09	38.490	38.960	37.340	38.630	24.819	628,251
2021-12-08	38.530	39.660	37.770	38.110	24.485	1,151,885
2021-12-07	38.940	40.960	38.880	39.280	25.237	1,403,549
2021-12-06	37.800	39.500	37.800	38.850	24.961	1,337,595
2021-12-03	38.670	38.670	37.750	37.850	24.318	686,070
2021-12-02	38.000	38.880	37.410	38.690	24.858	725,305
2021-12-01	38.140	39.050	37.520	38.200	24.543	978,355
2021-11-30	37.700	38.000	37.000	37.790	24.280	816,652
2021-11-29	37.000	37.500	36.260	37.200	23.900	827,610
2021-11-26	36.330	38.500	36.330	37.100	23.836	1,186,710
2021-11-25	37.190	37.220	36.400	36.670	23.560	777,910
2021-11-24	37.600	37.600	36.450	36.750	23.611	639,311
2021-11-23	37.370	38.170	37.080	37.270	23.945	462,595
2021-11-22	38.070	38.200	36.800	37.500	24.093	1,209,425
2021-11-19	36.630	38.720	36.200	37.780	24.273	1,248,807
2021-11-18	37.880	37.880	36.620	36.810	23.650	930,638
2021-11-17	39.210	39.880	37.360	37.910	24.357	1,480,353
2021-11-16	39.400	39.680	38.430	39.220	25.198	1,178,520
2021-11-15	40.640	40.640	38.640	39.750	25.539	1,679,475
2021-11-12	40.480	41.080	39.000	40.030	25.719	1,928,325
2021-11-11	36.960	40.480	36.550	40.480	26.008	3,072,139
2021-11-10	35.980	37.000	35.360	36.800	23.643	1,033,096

← NewerPage 20 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.