Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.790 | 36.990 | 35.530 | 36.200 | 23.258 | 1,416,345 |
| 2021-11-08 | 36.250 | 36.500 | 34.880 | 35.710 | 22.943 | 1,264,282 |
| 2021-11-05 | 34.960 | 36.660 | 34.200 | 36.240 | 23.284 | 1,406,069 |
| 2021-11-04 | 35.770 | 36.290 | 34.200 | 34.900 | 22.423 | 2,422,176 |
| 2021-11-03 | 33.870 | 36.450 | 33.310 | 36.390 | 23.380 | 3,310,916 |
| 2021-11-02 | 32.110 | 33.620 | 32.110 | 33.140 | 21.292 | 1,069,717 |
| 2021-11-01 | 31.870 | 32.930 | 31.510 | 32.470 | 20.862 | 774,480 |
| 2021-10-29 | 31.790 | 32.570 | 31.580 | 31.850 | 20.463 | 777,000 |
| 2021-10-28 | 32.160 | 32.730 | 31.370 | 31.690 | 20.360 | 838,544 |
| 2021-10-27 | 32.660 | 32.680 | 31.500 | 31.530 | 20.258 | 891,100 |
| 2021-10-26 | 33.290 | 33.590 | 33.020 | 33.200 | 21.330 | 910,595 |
| 2021-10-25 | 36.050 | 36.070 | 33.990 | 34.180 | 21.960 | 782,416 |
| 2021-10-22 | 35.200 | 36.680 | 35.050 | 35.070 | 22.532 | 479,780 |
| 2021-10-21 | 35.920 | 36.350 | 35.300 | 35.600 | 22.872 | 315,994 |
| 2021-10-20 | 36.660 | 37.370 | 35.600 | 35.600 | 22.872 | 881,358 |
| 2021-10-19 | 37.000 | 37.370 | 36.080 | 37.040 | 23.798 | 843,850 |
| 2021-10-18 | 37.800 | 38.250 | 35.800 | 37.380 | 24.016 | 895,720 |
| 2021-10-15 | 38.500 | 38.500 | 37.020 | 38.260 | 24.581 | 669,824 |
| 2021-10-14 | 38.320 | 38.850 | 37.050 | 37.240 | 23.926 | 620,585 |
← NewerPage 21 of 21 · 1,219 trading days
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.