Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.080 | 9.160 | 8.790 | 8.820 | 8.820 | 3,405,400 |
| 2026-10-21 | 9.200 | 9.350 | 9.050 | 9.080 | 9.080 | 2,626,200 |
| 2026-10-20 | 9.070 | 9.420 | 9.030 | 9.170 | 9.170 | 3,119,200 |
| 2026-10-19 | 9.230 | 9.360 | 8.860 | 9.160 | 9.160 | 4,481,500 |
| 2026-10-16 | 9.210 | 9.620 | 9.120 | 9.330 | 9.330 | 4,060,660 |
| 2026-10-15 | 9.220 | 9.300 | 9.000 | 9.100 | 9.100 | 3,750,900 |
| 2026-10-14 | 9.720 | 9.820 | 9.350 | 9.380 | 9.380 | 2,714,000 |
| 2026-10-13 | 9.650 | 9.770 | 9.330 | 9.730 | 9.730 | 3,994,500 |
| 2026-10-12 | 10.010 | 10.050 | 9.600 | 9.670 | 9.670 | 4,169,900 |
| 2026-10-09 | 9.930 | 10.020 | 9.520 | 9.910 | 9.910 | 5,432,861 |
| 2026-10-08 | 10.020 | 10.150 | 9.850 | 9.910 | 9.910 | 6,638,621 |
| 2026-09-30 | 9.970 | 10.250 | 9.630 | 10.140 | 10.140 | 8,900,866 |
| 2026-09-29 | 9.750 | 9.990 | 9.560 | 9.890 | 9.890 | 5,286,775 |
| 2026-09-28 | 9.840 | 9.920 | 9.610 | 9.730 | 9.730 | 4,718,485 |
| 2026-09-24 | 9.800 | 9.970 | 9.670 | 9.750 | 9.750 | 7,752,726 |
| 2026-09-23 | 9.700 | 10.380 | 9.680 | 9.990 | 9.990 | 8,959,185 |
| 2026-09-22 | 9.650 | 9.780 | 9.500 | 9.700 | 9.700 | 3,734,960 |
Page 1 of 1 · 17 trading days
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.