Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.500	11.530	11.230	11.400	11.400	3,247,380
2026-04-22	11.710	11.750	11.390	11.460	11.460	3,156,726
2026-04-21	11.970	11.990	11.610	11.700	11.700	4,101,000
2026-04-20	12.080	12.140	11.670	11.970	11.970	4,009,515
2026-04-17	11.970	11.990	11.740	11.850	11.850	2,008,226
2026-04-16	11.790	12.010	11.630	11.930	11.930	2,392,946
2026-04-15	11.940	11.980	11.700	11.750	11.750	2,466,620
2026-04-14	11.820	11.990	11.660	11.920	11.920	3,038,688
2026-04-13	11.670	11.800	11.560	11.730	11.730	2,087,840
2026-04-10	11.720	11.930	11.690	11.760	11.760	2,556,200
2026-04-09	11.900	11.990	11.560	11.660	11.660	2,297,660
2026-04-08	11.650	11.860	11.430	11.850	11.850	3,364,805
2026-04-07	11.080	11.420	10.970	11.370	11.370	3,436,500
2026-04-03	11.540	11.540	10.920	11.010	11.010	2,478,100
2026-04-02	11.630	11.740	11.330	11.420	11.420	3,216,300
2026-04-01	11.680	11.820	11.570	11.660	11.660	4,121,500
2026-03-31	11.750	11.920	11.460	11.510	11.510	3,507,600
2026-03-30	11.470	11.680	11.360	11.670	11.670	2,411,800
2026-03-27	11.210	11.590	11.200	11.520	11.520	2,871,600
2026-03-26	11.560	11.730	11.270	11.330	11.330	2,662,200
2026-03-25	11.400	11.620	11.360	11.550	11.550	4,404,860
2026-03-24	11.200	11.530	10.900	11.360	11.360	6,607,431
2026-03-23	11.580	11.690	10.700	10.900	10.900	6,721,550
2026-03-20	12.200	12.290	11.870	11.890	11.890	2,976,030
2026-03-19	12.480	12.540	12.090	12.130	12.130	2,918,440
2026-03-18	12.460	12.520	12.270	12.490	12.490	2,715,760
2026-03-17	12.610	12.800	12.400	12.410	12.410	2,605,840
2026-03-16	12.550	12.710	12.400	12.530	12.530	2,572,100
2026-03-13	12.630	12.840	12.450	12.480	12.480	2,985,000
2026-03-12	12.880	12.940	12.540	12.620	12.620	2,758,530
2026-03-11	13.070	13.070	12.660	12.800	12.800	2,684,560
2026-03-10	12.690	12.970	12.690	12.970	12.970	2,592,100
2026-03-09	12.700	12.770	12.370	12.640	12.640	3,174,800
2026-03-06	12.370	12.850	12.320	12.850	12.850	3,500,821
2026-03-05	12.580	12.670	12.290	12.350	12.350	2,824,700
2026-03-04	12.420	12.610	12.160	12.350	12.350	3,254,740
2026-03-03	12.910	13.080	12.470	12.530	12.530	3,858,340
2026-03-02	13.320	13.360	12.750	12.850	12.850	5,655,495
2026-02-27	13.120	13.410	12.980	13.390	13.390	3,980,640
2026-02-26	13.270	13.330	12.970	13.000	13.000	3,682,450
2026-02-25	13.090	13.300	13.090	13.270	13.270	3,159,740
2026-02-24	13.050	13.160	12.860	13.060	13.060	2,889,900
2026-02-13	12.870	13.110	12.820	12.930	12.930	3,513,610
2026-02-12	12.980	13.010	12.780	12.840	12.840	3,029,800
2026-02-11	13.050	13.180	12.920	12.990	12.990	3,389,400
2026-02-10	13.250	13.280	12.930	12.960	12.960	3,212,200
2026-02-09	13.180	13.280	13.080	13.190	13.190	4,256,000
2026-02-06	12.980	13.250	12.880	13.040	13.040	5,453,170
2026-02-05	13.140	13.270	12.860	13.050	13.050	7,229,000
2026-02-04	13.130	13.320	13.000	13.220	13.220	4,187,100
2026-02-03	13.030	13.230	12.940	13.070	13.070	4,566,100
2026-02-02	13.300	13.420	12.880	12.930	12.930	4,382,520
2026-01-30	13.190	13.450	13.070	13.290	13.290	6,096,300
2026-01-29	13.410	13.710	13.250	13.290	13.290	8,023,340
2026-01-28	13.280	14.310	13.240	13.340	13.340	7,857,630
2026-01-27	13.750	13.770	13.050	13.270	13.270	6,921,710
2026-01-26	13.250	14.180	13.250	13.760	13.760	8,254,800
2026-01-23	14.110	14.190	13.720	14.180	14.180	5,796,800
2026-01-22	14.230	14.340	14.040	14.110	14.110	5,210,015
2026-01-21	13.790	14.620	13.710	14.310	14.310	12,302,970

← NewerPage 3 of 5 · 243 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.