Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.940	9.050	8.690	8.740	8.483	4,728,500
2025-01-21	9.060	9.220	8.930	8.980	8.716	3,566,825
2025-01-20	8.880	9.110	8.670	9.050	8.784	4,327,250
2025-01-17	8.750	8.850	8.650	8.760	8.503	2,674,020
2025-01-16	8.820	8.960	8.650	8.770	8.512	3,215,208
2025-01-15	8.940	8.950	8.710	8.740	8.483	3,626,805
2025-01-14	8.570	8.870	8.540	8.860	8.600	2,884,340
2025-01-13	8.460	8.580	8.180	8.520	8.270	2,480,920
2025-01-10	8.850	8.850	8.430	8.430	8.182	3,232,620
2025-01-09	8.780	8.920	8.740	8.800	8.541	1,997,800
2025-01-08	8.820	8.930	8.590	8.800	8.541	2,624,400
2025-01-07	8.710	8.900	8.660	8.820	8.561	2,328,700
2025-01-06	8.800	8.860	8.300	8.770	8.415	3,155,640
2025-01-03	9.090	9.170	8.670	8.700	8.348	3,704,104
2025-01-02	9.160	9.440	9.030	9.080	8.713	2,894,489
2024-12-31	9.420	9.530	9.190	9.210	8.837	2,539,370
2024-12-30	9.530	9.580	9.330	9.420	9.039	2,507,690
2024-12-27	9.460	9.650	9.410	9.630	9.241	3,143,500
2024-12-26	9.330	9.510	9.330	9.460	9.077	2,447,680
2024-12-25	9.480	9.500	9.200	9.410	9.029	3,834,300
2024-12-24	9.500	9.590	9.400	9.530	9.145	3,774,336
2024-12-23	9.990	10.020	9.430	9.460	9.077	6,482,430
2024-12-20	9.890	10.100	9.880	9.950	9.548	3,680,320
2024-12-19	9.900	9.940	9.710	9.890	9.490	3,477,900
2024-12-18	10.010	10.130	9.820	9.940	9.538	4,181,765
2024-12-17	10.420	10.480	9.920	10.010	9.605	6,257,495
2024-12-16	10.520	10.640	10.380	10.470	10.047	4,528,670
2024-12-13	10.800	10.800	10.480	10.540	10.114	5,121,020
2024-12-12	10.550	10.870	10.510	10.850	10.411	5,793,320
2024-12-11	10.370	10.560	10.330	10.550	10.123	3,970,500
2024-12-10	10.800	10.840	10.360	10.400	9.979	6,109,640
2024-12-09	10.530	10.660	10.270	10.390	9.970	5,254,700
2024-12-06	10.290	10.750	10.190	10.510	10.085	6,350,230
2024-12-05	10.190	10.300	10.150	10.270	9.855	2,998,150
2024-12-04	10.390	10.420	10.120	10.170	9.759	3,890,835
2024-12-03	10.400	10.530	10.300	10.420	9.999	6,597,365
2024-12-02	10.080	10.680	10.020	10.500	10.075	8,778,815
2024-11-29	9.860	10.080	9.860	10.050	9.644	4,550,075
2024-11-28	9.770	9.990	9.770	9.880	9.480	4,570,145
2024-11-27	9.710	9.790	9.440	9.770	9.375	3,984,220
2024-11-26	9.740	9.830	9.630	9.730	9.336	3,532,085
2024-11-25	9.500	9.700	9.460	9.670	9.279	3,729,725
2024-11-22	9.850	9.980	9.420	9.420	9.039	4,958,030
2024-11-21	9.840	9.910	9.770	9.860	9.461	3,619,890
2024-11-20	9.660	9.840	9.560	9.840	9.442	4,265,495
2024-11-19	9.590	9.670	9.410	9.660	9.269	5,372,000
2024-11-18	9.900	9.990	9.540	9.550	9.164	6,496,675
2024-11-15	10.100	10.170	9.800	9.810	9.413	9,474,800
2024-11-14	10.730	10.840	10.180	10.180	9.768	11,902,960
2024-11-13	10.250	10.480	10.090	10.420	9.999	8,755,845
2024-11-12	10.190	10.550	10.130	10.350	9.931	13,350,805
2024-11-11	10.250	10.320	10.030	10.190	9.778	7,767,675
2024-11-08	10.610	10.750	10.160	10.250	9.835	11,017,310
2024-11-07	10.160	10.580	10.110	10.550	10.123	6,866,435
2024-11-06	10.150	10.370	9.960	10.250	9.835	6,520,041
2024-11-05	9.880	10.180	9.840	10.150	9.739	5,537,925
2024-11-04	10.020	10.100	9.710	9.870	9.471	5,756,660
2024-11-01	10.250	10.370	9.930	10.020	9.615	5,835,805
2024-10-31	9.950	10.390	9.910	10.270	9.855	6,218,265
2024-10-30	9.970	10.190	9.950	10.050	9.644	4,570,970

← NewerPage 8 of 21 · 1,218 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.