Chongqing New Dazheng Property Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.060	14.100	12.970	14.070	14.070	10,886,280
2026-01-19	13.000	13.150	12.860	13.080	13.080	3,857,647
2026-01-16	13.240	13.320	12.680	12.960	12.960	5,886,840
2026-01-15	12.870	13.660	12.720	13.160	13.160	9,680,720
2026-01-14	12.490	12.890	12.420	12.720	12.720	5,989,755
2026-01-13	12.610	12.630	12.270	12.420	12.420	3,984,130
2026-01-12	12.500	12.640	12.290	12.540	12.540	4,992,600
2026-01-09	12.460	12.530	12.260	12.460	12.460	4,124,690
2026-01-08	12.070	12.650	11.940	12.460	12.460	5,568,347
2026-01-07	12.230	12.390	12.010	12.070	12.070	3,236,220
2026-01-06	12.300	12.370	12.180	12.190	12.190	3,244,210
2026-01-05	12.210	12.450	12.200	12.250	12.250	4,512,010
2025-12-31	12.410	12.440	12.050	12.160	12.160	3,700,700
2025-12-30	12.450	12.450	12.110	12.210	12.210	3,426,800
2025-12-29	12.620	12.750	12.320	12.450	12.450	5,317,110
2025-12-26	12.180	12.890	12.010	12.550	12.550	8,666,652
2025-12-25	11.850	12.300	11.780	12.180	12.180	4,818,467
2025-12-24	11.720	11.860	11.650	11.760	11.760	2,581,800
2025-12-23	12.070	12.130	11.800	11.910	11.760	3,506,900
2025-12-22	12.140	12.330	12.010	12.070	11.918	6,666,690
2025-12-19	11.480	12.510	11.400	12.090	11.938	8,656,450
2025-12-18	11.220	11.600	11.170	11.480	11.335	3,895,700
2025-12-17	11.170	11.280	10.950	11.170	11.029	2,242,330
2025-12-16	11.350	11.400	11.100	11.170	11.029	2,721,840
2025-12-15	11.210	11.450	11.070	11.350	11.207	3,119,400
2025-12-12	11.590	11.660	11.030	11.240	11.098	3,956,440
2025-12-11	11.960	12.040	11.540	11.610	11.464	4,194,360
2025-12-10	11.840	12.060	11.660	11.980	11.829	4,225,720
2025-12-09	11.960	12.040	11.770	11.770	11.622	2,543,040
2025-12-08	11.920	11.980	11.790	11.960	11.809	2,910,480
2025-12-05	11.840	12.290	11.710	11.880	11.730	4,086,790
2025-12-04	12.000	12.100	11.770	11.830	11.681	2,674,850
2025-12-03	12.150	12.160	11.920	12.040	11.888	1,966,700
2025-12-02	12.020	12.190	11.880	12.090	11.938	2,680,180
2025-12-01	12.180	12.290	11.990	12.040	11.888	3,223,400
2025-11-28	12.070	12.180	11.850	12.120	11.967	2,405,700
2025-11-27	11.780	12.050	11.700	11.930	11.780	2,649,045
2025-11-26	11.990	12.130	11.790	11.810	11.661	2,546,240
2025-11-25	11.960	12.100	11.770	11.970	11.819	2,856,880
2025-11-24	11.650	11.930	11.650	11.850	11.701	5,402,780
2025-11-21	12.080	12.280	11.490	11.530	11.385	6,442,905
2025-11-20	12.200	12.560	12.090	12.200	12.046	5,153,650
2025-11-19	12.510	12.510	12.150	12.150	11.997	3,755,800
2025-11-18	12.560	12.640	12.270	12.470	12.313	3,720,000
2025-11-17	12.660	12.690	12.430	12.560	12.402	3,627,400
2025-11-14	12.650	12.760	12.560	12.620	12.461	5,237,740
2025-11-13	12.710	12.710	12.370	12.590	12.431	5,304,500
2025-11-12	12.900	13.010	12.530	12.660	12.501	7,941,260
2025-11-11	12.360	12.820	12.310	12.730	12.570	8,150,400
2025-11-10	12.360	12.460	12.230	12.360	12.204	3,136,240
2025-11-07	12.390	12.520	12.280	12.360	12.204	3,889,100
2025-11-06	12.370	12.500	12.180	12.440	12.283	5,420,340
2025-11-05	12.250	12.460	12.120	12.370	12.214	5,068,880
2025-11-04	12.360	12.410	12.200	12.250	12.096	4,389,100
2025-11-03	12.460	12.480	12.120	12.300	12.145	5,319,010
2025-10-31	12.100	12.520	12.090	12.290	12.135	7,118,060
2025-10-30	12.570	12.700	12.040	12.090	11.938	7,911,365
2025-10-29	12.440	12.620	12.080	12.500	12.343	8,190,910
2025-10-28	12.500	12.570	12.210	12.320	12.165	5,979,500
2025-10-27	12.500	12.560	12.190	12.320	12.165	8,782,010

← NewerPage 4 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.