Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.360 | 10.580 | 10.000 | 10.000 | 9.596 | 7,295,140 |
| 2024-10-28 | 10.230 | 10.420 | 10.210 | 10.410 | 9.989 | 6,838,640 |
| 2024-10-25 | 10.070 | 10.370 | 10.000 | 10.270 | 9.855 | 7,135,310 |
| 2024-10-24 | 10.050 | 10.170 | 9.900 | 9.960 | 9.557 | 4,511,100 |
| 2024-10-23 | 10.140 | 10.260 | 10.040 | 10.120 | 9.711 | 5,547,120 |
| 2024-10-22 | 10.050 | 10.180 | 10.020 | 10.150 | 9.739 | 5,893,765 |
| 2024-10-21 | 10.210 | 10.220 | 9.950 | 10.120 | 9.711 | 8,432,925 |
| 2024-10-18 | 10.400 | 10.450 | 9.960 | 10.270 | 9.855 | 9,653,370 |
| 2024-10-17 | 11.100 | 11.130 | 10.200 | 10.270 | 9.855 | 13,007,268 |
| 2024-10-16 | 9.950 | 11.020 | 9.950 | 11.020 | 10.574 | 12,220,463 |
| 2024-10-15 | 10.260 | 10.380 | 9.990 | 10.020 | 9.615 | 4,604,820 |
| 2024-10-14 | 10.190 | 10.450 | 9.990 | 10.320 | 9.903 | 4,508,880 |
| 2024-10-11 | 10.120 | 10.230 | 9.780 | 9.860 | 9.461 | 4,058,795 |
| 2024-10-10 | 10.450 | 10.450 | 9.880 | 10.130 | 9.720 | 5,834,768 |
| 2024-10-09 | 10.700 | 10.780 | 10.060 | 10.150 | 9.739 | 8,763,868 |
| 2024-10-08 | 12.220 | 12.220 | 10.600 | 11.130 | 10.680 | 13,377,920 |
| 2024-09-30 | 10.700 | 11.120 | 10.390 | 11.110 | 10.661 | 10,236,883 |
| 2024-09-27 | 10.100 | 10.350 | 9.890 | 10.210 | 9.797 | 7,693,640 |
| 2024-09-26 | 9.380 | 9.950 | 9.280 | 9.950 | 9.548 | 5,364,103 |
| 2024-09-25 | 9.300 | 9.630 | 9.300 | 9.400 | 9.020 | 4,771,458 |
| 2024-09-24 | 9.240 | 9.380 | 9.000 | 9.270 | 8.895 | 3,727,254 |
| 2024-09-23 | 8.890 | 9.140 | 8.870 | 9.080 | 8.713 | 2,917,100 |
| 2024-09-20 | 8.800 | 9.040 | 8.750 | 8.970 | 8.607 | 3,277,000 |
| 2024-09-19 | 8.580 | 8.970 | 8.580 | 8.870 | 8.511 | 4,426,408 |
| 2024-09-18 | 8.540 | 8.710 | 8.280 | 8.610 | 8.262 | 4,427,420 |
| 2024-09-13 | 8.630 | 8.700 | 8.440 | 8.470 | 8.127 | 2,467,300 |
| 2024-09-12 | 8.600 | 8.740 | 8.510 | 8.540 | 8.195 | 1,658,800 |
| 2024-09-11 | 8.560 | 8.630 | 8.490 | 8.600 | 8.252 | 1,577,907 |
| 2024-09-10 | 8.550 | 8.580 | 8.420 | 8.560 | 8.214 | 1,725,967 |
| 2024-09-09 | 8.490 | 8.650 | 8.350 | 8.550 | 8.204 | 1,884,090 |
| 2024-09-06 | 8.630 | 8.740 | 8.540 | 8.570 | 8.223 | 2,362,600 |
| 2024-09-05 | 8.580 | 8.740 | 8.570 | 8.670 | 8.319 | 2,788,000 |
| 2024-09-04 | 8.500 | 8.660 | 8.450 | 8.490 | 8.147 | 1,863,950 |
| 2024-09-03 | 8.430 | 8.570 | 8.280 | 8.510 | 8.166 | 3,277,000 |
| 2024-09-02 | 8.440 | 8.520 | 8.250 | 8.420 | 8.079 | 4,576,440 |
| 2024-08-30 | 8.040 | 8.630 | 7.910 | 8.400 | 8.060 | 4,881,100 |
| 2024-08-29 | 7.850 | 8.040 | 7.800 | 8.020 | 7.696 | 2,183,000 |
| 2024-08-28 | 7.890 | 8.020 | 7.830 | 7.900 | 7.580 | 2,137,100 |
| 2024-08-27 | 8.200 | 8.330 | 7.890 | 7.930 | 7.609 | 3,224,136 |
| 2024-08-26 | 7.840 | 8.130 | 7.810 | 8.110 | 7.782 | 3,714,236 |
| 2024-08-23 | 8.110 | 8.220 | 7.890 | 7.910 | 7.590 | 4,033,400 |
| 2024-08-22 | 8.260 | 8.430 | 8.150 | 8.200 | 7.868 | 3,049,700 |
| 2024-08-21 | 8.220 | 8.330 | 8.120 | 8.250 | 7.916 | 3,147,400 |
| 2024-08-20 | 8.630 | 8.670 | 8.220 | 8.220 | 7.888 | 5,186,720 |
| 2024-08-19 | 8.570 | 9.030 | 8.560 | 8.590 | 8.243 | 9,265,600 |
| 2024-08-16 | 8.450 | 8.500 | 8.230 | 8.230 | 7.897 | 2,687,980 |
| 2024-08-15 | 8.430 | 8.540 | 8.260 | 8.510 | 8.166 | 2,576,576 |
| 2024-08-14 | 8.480 | 8.610 | 8.410 | 8.410 | 8.070 | 1,663,246 |
| 2024-08-13 | 8.490 | 8.540 | 8.300 | 8.500 | 8.156 | 2,262,370 |
| 2024-08-12 | 8.720 | 8.790 | 8.450 | 8.480 | 8.137 | 4,225,760 |
| 2024-08-09 | 8.560 | 9.000 | 8.560 | 8.810 | 8.454 | 6,246,140 |
| 2024-08-08 | 8.480 | 8.810 | 8.410 | 8.660 | 8.310 | 4,267,420 |
| 2024-08-07 | 8.640 | 8.640 | 8.430 | 8.530 | 8.185 | 1,755,380 |
| 2024-08-06 | 8.370 | 8.650 | 8.370 | 8.640 | 8.291 | 2,748,008 |
| 2024-08-05 | 8.500 | 8.680 | 8.290 | 8.300 | 7.964 | 2,242,620 |
| 2024-08-02 | 8.640 | 8.770 | 8.520 | 8.540 | 8.195 | 2,314,100 |
| 2024-08-01 | 8.720 | 8.820 | 8.600 | 8.680 | 8.329 | 2,156,600 |
| 2024-07-31 | 8.530 | 8.730 | 8.430 | 8.720 | 8.367 | 2,574,700 |
| 2024-07-30 | 8.360 | 8.490 | 8.260 | 8.450 | 8.108 | 2,799,720 |
| 2024-07-29 | 8.350 | 8.390 | 8.120 | 8.270 | 7.936 | 2,191,420 |
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.