Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.700	9.980	9.650	9.660	9.376	5,957,700
2025-04-24	9.620	9.880	9.590	9.700	9.415	4,553,270
2025-04-23	9.700	9.820	9.610	9.660	9.376	3,994,135
2025-04-22	9.430	9.730	9.430	9.700	9.415	5,913,495
2025-04-21	9.450	9.540	9.350	9.470	9.192	5,597,600
2025-04-18	9.440	9.650	9.280	9.580	9.299	9,019,100
2025-04-17	8.980	9.690	8.900	9.290	9.017	6,880,787
2025-04-16	9.140	9.200	8.840	9.010	8.745	2,057,300
2025-04-15	9.070	9.220	9.050	9.130	8.862	1,853,815
2025-04-14	9.070	9.300	9.040	9.090	8.823	2,889,565
2025-04-11	8.950	9.170	8.850	9.060	8.794	3,565,947
2025-04-10	8.800	9.220	8.800	9.000	8.736	4,881,627
2025-04-09	8.290	8.850	7.970	8.770	8.512	5,452,120
2025-04-08	8.300	8.620	8.300	8.460	8.211	5,289,875
2025-04-07	9.170	9.170	8.550	8.550	8.299	3,723,725
2025-04-03	9.410	9.580	9.320	9.500	9.221	2,330,380
2025-04-02	9.430	9.550	9.410	9.450	9.172	1,617,426
2025-04-01	9.300	9.520	9.290	9.430	9.153	2,319,840
2025-03-31	9.360	9.430	9.190	9.310	9.036	2,767,240
2025-03-28	9.530	9.560	9.360	9.400	9.124	1,944,820
2025-03-27	9.650	9.650	9.390	9.520	9.240	2,070,448
2025-03-26	9.520	9.650	9.450	9.620	9.337	3,038,068
2025-03-25	9.520	9.580	9.350	9.500	9.221	2,797,540
2025-03-24	9.660	9.700	9.350	9.530	9.250	4,004,640
2025-03-21	9.770	9.850	9.560	9.660	9.376	3,110,020
2025-03-20	9.720	10.000	9.690	9.840	9.551	4,867,075
2025-03-19	9.960	9.960	9.670	9.740	9.454	2,656,060
2025-03-18	9.750	9.870	9.700	9.830	9.541	3,188,260
2025-03-17	9.690	9.770	9.640	9.750	9.464	3,875,530
2025-03-14	9.400	9.610	9.360	9.580	9.299	3,126,690
2025-03-13	9.430	9.450	9.260	9.400	9.124	2,549,340
2025-03-12	9.540	9.570	9.410	9.430	9.153	2,635,610
2025-03-11	9.480	9.550	9.390	9.530	9.250	2,974,208
2025-03-10	9.430	9.770	9.370	9.530	9.250	5,458,290
2025-03-07	9.450	9.470	9.300	9.360	9.085	2,346,900
2025-03-06	9.300	9.500	9.230	9.450	9.172	3,909,400
2025-03-05	9.330	9.330	9.160	9.260	8.988	2,891,650
2025-03-04	9.220	9.340	9.150	9.330	9.056	2,398,130
2025-03-03	9.150	9.400	9.150	9.240	8.969	4,340,275
2025-02-28	9.320	9.380	9.110	9.150	8.881	2,968,776
2025-02-27	9.410	9.510	9.190	9.360	9.085	3,372,060
2025-02-26	9.240	9.430	9.240	9.360	9.085	2,492,855
2025-02-25	9.280	9.370	9.220	9.240	8.969	2,412,200
2025-02-24	9.260	9.410	9.190	9.350	9.075	3,665,905
2025-02-21	9.380	9.400	9.170	9.260	8.988	2,744,070
2025-02-20	9.290	9.390	9.220	9.330	9.056	2,703,680
2025-02-19	9.080	9.320	9.080	9.320	9.046	2,835,880
2025-02-18	9.290	9.310	9.070	9.120	8.852	3,108,500
2025-02-17	9.180	9.360	9.090	9.300	9.027	3,422,940
2025-02-14	9.200	9.240	9.100	9.140	8.871	2,984,270
2025-02-13	9.310	9.380	9.180	9.190	8.920	3,410,045
2025-02-12	9.210	9.320	9.120	9.320	9.046	2,836,100
2025-02-11	9.310	9.310	9.100	9.220	8.949	2,567,120
2025-02-10	9.180	9.290	9.150	9.270	8.998	3,637,745
2025-02-07	9.140	9.280	9.100	9.180	8.910	3,724,420
2025-02-06	9.150	9.210	9.010	9.170	8.901	2,558,000
2025-02-05	9.100	9.180	9.000	9.160	8.891	3,028,300
2025-01-27	8.990	9.230	8.990	9.030	8.765	3,484,190
2025-01-24	8.990	9.010	8.750	8.920	8.658	3,245,915
2025-01-23	8.820	9.040	8.780	8.880	8.619	3,843,498

← NewerPage 7 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.