Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.800	12.800	12.430	12.480	12.323	8,210,320
2025-10-23	12.790	13.000	12.510	12.800	12.639	12,580,980
2025-10-22	12.420	13.120	12.280	12.790	12.629	18,789,010
2025-10-21	12.000	12.440	11.890	12.440	12.283	7,664,720
2025-10-20	12.040	12.130	11.920	12.000	11.849	7,279,980
2025-10-17	12.200	12.300	11.930	12.040	11.888	8,446,895
2025-10-16	12.600	12.750	12.100	12.300	12.145	10,931,979
2025-10-15	12.260	12.670	12.260	12.670	12.510	13,351,039
2025-10-14	12.180	12.430	12.090	12.410	12.254	13,231,020
2025-10-13	11.660	12.260	11.390	12.120	11.967	12,932,445
2025-10-10	11.860	12.580	11.630	12.230	12.076	17,434,925
2025-10-09	11.710	12.090	11.520	11.850	11.701	20,487,150
2025-09-30	12.040	12.050	11.550	11.670	11.523	22,478,550
2025-09-29	13.080	14.390	12.020	12.050	11.898	39,155,237
2025-09-26	13.080	13.080	13.080	13.080	12.915	0
2025-09-25	13.080	13.080	13.080	13.080	12.915	0
2025-09-24	13.080	13.080	13.080	13.080	12.915	0
2025-09-23	13.080	13.080	13.080	13.080	12.915	0
2025-09-22	13.080	13.080	13.080	13.080	12.915	0
2025-09-19	13.080	13.080	13.080	13.080	12.915	0
2025-09-18	13.080	13.080	13.080	13.080	12.915	0
2025-09-17	13.080	13.080	13.080	13.080	12.915	0
2025-09-16	13.080	13.080	13.080	13.080	12.915	0
2025-09-15	13.080	13.080	13.080	13.080	12.915	0
2025-09-12	12.100	13.080	11.910	13.080	12.915	17,163,655
2025-09-11	10.810	11.890	10.700	11.890	11.740	14,987,145
2025-09-10	10.800	10.850	10.710	10.810	10.674	2,650,425
2025-09-09	10.720	10.820	10.630	10.790	10.654	3,576,325
2025-09-08	10.540	10.740	10.520	10.710	10.575	4,197,200
2025-09-05	10.520	10.590	10.330	10.510	10.378	3,721,500
2025-09-04	10.410	10.640	10.310	10.470	10.338	4,691,130
2025-09-03	10.650	10.710	10.340	10.340	10.210	3,184,100
2025-09-02	10.720	10.740	10.430	10.620	10.486	4,826,755
2025-09-01	10.690	10.900	10.610	10.720	10.585	4,485,755
2025-08-29	10.720	10.820	10.520	10.700	10.565	3,576,330
2025-08-28	10.780	10.990	10.250	10.690	10.555	7,393,760
2025-08-27	11.180	11.270	10.720	10.760	10.625	7,852,147
2025-08-26	11.110	11.270	11.020	11.210	11.069	3,985,685
2025-08-25	11.140	11.270	11.040	11.160	11.019	4,814,272
2025-08-22	11.230	11.350	11.040	11.140	11.000	4,360,532
2025-08-21	11.250	11.360	11.190	11.280	11.138	4,275,789
2025-08-20	11.240	11.240	11.110	11.240	11.098	3,347,300
2025-08-19	10.970	11.350	10.910	11.240	11.098	5,837,730
2025-08-18	11.090	11.200	10.940	10.960	10.822	4,422,635
2025-08-15	10.970	11.100	10.900	11.030	10.891	4,166,000
2025-08-14	11.100	11.150	10.910	10.950	10.812	4,301,730
2025-08-13	11.170	11.280	11.000	11.070	10.931	3,966,835
2025-08-12	11.300	11.380	11.130	11.170	11.029	3,605,355
2025-08-11	11.170	11.270	11.080	11.270	11.128	4,202,900
2025-08-08	10.940	11.110	10.840	11.100	10.960	3,690,300
2025-08-07	11.020	11.070	10.940	10.990	10.852	2,745,750
2025-08-06	10.990	11.040	10.920	11.020	10.881	3,770,635
2025-08-05	11.030	11.070	10.930	11.000	10.862	4,435,400
2025-08-04	10.900	10.990	10.730	10.880	10.743	5,504,305
2025-08-01	10.780	11.170	10.710	10.870	10.733	8,888,030
2025-07-31	11.270	11.470	10.630	10.710	10.575	10,256,500
2025-07-30	10.930	11.660	10.870	11.270	11.128	14,683,230
2025-07-29	10.820	10.950	10.730	10.950	10.812	3,698,115
2025-07-28	10.820	10.860	10.730	10.830	10.694	3,148,910
2025-07-25	10.740	10.870	10.630	10.820	10.684	4,144,110

← NewerPage 5 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.