Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.540	10.710	10.540	10.670	10.536	3,653,940
2025-07-23	10.660	10.710	10.540	10.550	10.417	3,479,820
2025-07-22	10.760	10.790	10.580	10.690	10.555	3,392,945
2025-07-21	10.650	10.790	10.630	10.730	10.595	3,591,800
2025-07-18	10.660	10.670	10.530	10.620	10.486	2,727,700
2025-07-17	10.650	10.680	10.580	10.660	10.526	3,478,880
2025-07-16	10.620	10.710	10.550	10.670	10.536	3,429,700
2025-07-15	10.680	10.720	10.420	10.600	10.467	5,689,250
2025-07-14	10.670	10.710	10.500	10.680	10.546	5,895,440
2025-07-11	10.930	10.980	10.630	10.710	10.575	8,902,535
2025-07-10	10.550	11.040	10.520	10.930	10.792	11,142,170
2025-07-09	10.540	10.610	10.490	10.600	10.467	3,875,555
2025-07-08	10.440	10.600	10.410	10.540	10.407	4,228,555
2025-07-07	10.230	10.500	10.230	10.460	10.328	4,304,700
2025-07-04	10.440	10.440	10.250	10.280	10.151	2,935,120
2025-07-03	10.470	10.570	10.390	10.430	10.299	4,596,580
2025-07-02	10.400	10.500	10.320	10.450	10.318	3,046,000
2025-07-01	10.330	10.500	10.270	10.430	10.299	4,409,100
2025-06-30	10.210	10.360	10.190	10.320	10.190	3,581,000
2025-06-27	10.120	10.220	10.120	10.210	10.081	2,649,400
2025-06-26	10.200	10.230	10.100	10.150	10.022	2,605,200
2025-06-25	10.210	10.220	10.090	10.200	10.072	3,614,310
2025-06-24	10.060	10.210	10.040	10.180	10.052	2,851,800
2025-06-23	9.870	10.060	9.790	10.040	9.914	3,488,300
2025-06-20	9.990	10.050	9.840	9.900	9.775	4,165,100
2025-06-19	10.190	10.260	9.960	10.000	9.874	4,980,600
2025-06-18	10.450	10.470	10.220	10.240	10.111	4,047,100
2025-06-17	10.530	10.620	10.370	10.480	10.348	4,275,804
2025-06-16	10.370	10.570	10.370	10.530	10.397	7,041,400
2025-06-13	10.440	10.550	10.100	10.420	10.289	13,306,519
2025-06-12	10.530	10.550	10.350	10.440	10.309	5,153,600
2025-06-11	10.560	10.570	10.010	10.490	10.358	6,058,300
2025-06-10	10.620	10.730	10.330	10.430	10.299	8,731,340
2025-06-09	10.550	10.830	10.350	10.670	10.536	12,522,350
2025-06-06	10.740	10.800	10.470	10.540	10.407	14,213,832
2025-06-05	11.130	11.270	10.730	10.880	10.560	21,212,345
2025-06-04	12.200	12.480	11.070	11.260	10.929	35,061,130
2025-06-03	10.600	11.860	10.520	11.860	11.512	15,208,343
2025-05-30	10.950	11.630	10.470	10.780	10.463	32,327,086
2025-05-29	9.850	10.780	9.850	10.780	10.463	12,591,150
2025-05-28	9.670	9.900	9.670	9.800	9.512	4,699,500
2025-05-27	9.640	9.810	9.610	9.670	9.386	5,392,125
2025-05-26	9.710	9.840	9.530	9.670	9.386	11,255,210
2025-05-23	10.040	10.080	9.750	9.780	9.493	13,166,350
2025-05-22	9.930	10.000	9.810	9.930	9.638	3,235,490
2025-05-21	9.990	10.030	9.880	9.970	9.677	1,973,600
2025-05-20	9.950	9.990	9.850	9.990	9.697	3,190,240
2025-05-19	9.840	9.970	9.780	9.950	9.658	3,529,360
2025-05-16	9.700	9.820	9.670	9.780	9.493	2,025,900
2025-05-15	9.660	9.760	9.600	9.720	9.434	2,291,575
2025-05-14	9.700	9.770	9.580	9.660	9.376	2,498,667
2025-05-13	9.760	9.890	9.700	9.730	9.444	2,877,100
2025-05-12	9.930	9.950	9.700	9.770	9.483	2,570,735
2025-05-09	9.950	9.990	9.720	9.810	9.522	3,010,400
2025-05-08	9.730	9.920	9.680	9.910	9.619	4,377,720
2025-05-07	9.880	10.050	9.710	9.750	9.464	4,270,563
2025-05-06	9.690	9.800	9.640	9.770	9.483	4,781,400
2025-04-30	9.580	9.770	9.540	9.560	9.279	3,355,400
2025-04-29	9.380	9.620	9.310	9.540	9.260	4,208,720
2025-04-28	9.620	9.690	9.280	9.380	9.104	4,948,860

← NewerPage 6 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.