Chongqing New Dazheng Property Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 9.220 | 9.690 | 9.190 | 9.660 | 9.660 | 3,692,000 |
| 2026-09-18 | 9.310 | 9.330 | 9.160 | 9.220 | 9.220 | 3,313,500 |
| 2026-09-17 | 9.050 | 9.340 | 8.980 | 9.300 | 9.300 | 3,955,080 |
| 2026-09-16 | 8.970 | 9.140 | 8.850 | 9.060 | 9.060 | 2,823,800 |
| 2026-09-15 | 9.280 | 9.360 | 8.910 | 8.980 | 8.980 | 3,928,080 |
| 2026-09-14 | 9.310 | 9.440 | 9.220 | 9.330 | 9.330 | 3,418,080 |
| 2026-09-11 | 9.500 | 9.550 | 9.170 | 9.320 | 9.320 | 3,113,810 |
| 2026-09-10 | 9.680 | 9.760 | 9.540 | 9.560 | 9.560 | 2,967,540 |
| 2026-09-09 | 9.870 | 9.910 | 9.680 | 9.700 | 9.700 | 2,482,913 |
| 2026-09-08 | 9.660 | 9.890 | 9.640 | 9.870 | 9.870 | 3,196,300 |
| 2026-09-07 | 9.580 | 9.680 | 9.530 | 9.660 | 9.660 | 2,927,770 |
| 2026-09-04 | 9.610 | 9.860 | 9.560 | 9.600 | 9.600 | 2,928,900 |
| 2026-09-03 | 9.850 | 9.850 | 9.570 | 9.590 | 9.590 | 2,797,500 |
| 2026-09-02 | 9.760 | 9.860 | 9.560 | 9.790 | 9.790 | 4,462,900 |
| 2026-09-01 | 9.580 | 9.900 | 9.520 | 9.760 | 9.760 | 7,786,700 |
| 2026-08-31 | 9.880 | 10.080 | 9.570 | 9.700 | 9.700 | 8,833,675 |
| 2026-08-28 | 9.450 | 9.620 | 9.380 | 9.580 | 9.580 | 3,069,800 |
| 2026-08-27 | 9.400 | 9.510 | 9.260 | 9.420 | 9.420 | 3,097,350 |
| 2026-08-26 | 9.390 | 9.520 | 9.230 | 9.380 | 9.380 | 2,775,800 |
| 2026-08-25 | 9.090 | 9.410 | 9.000 | 9.390 | 9.390 | 2,860,875 |
| 2026-08-24 | 9.160 | 9.310 | 9.020 | 9.100 | 9.100 | 3,711,100 |
| 2026-08-21 | 9.280 | 9.310 | 9.040 | 9.250 | 9.250 | 2,880,090 |
| 2026-08-20 | 9.150 | 9.400 | 9.020 | 9.340 | 9.340 | 4,753,040 |
| 2026-08-19 | 9.360 | 9.390 | 9.060 | 9.070 | 9.070 | 4,713,440 |
| 2026-08-18 | 9.200 | 9.290 | 9.100 | 9.190 | 9.190 | 2,138,600 |
| 2026-08-17 | 9.090 | 9.230 | 9.000 | 9.210 | 9.210 | 2,525,100 |
| 2026-08-14 | 9.050 | 9.110 | 8.970 | 9.060 | 9.060 | 2,463,320 |
| 2026-08-13 | 9.260 | 9.260 | 9.020 | 9.050 | 9.050 | 2,546,600 |
| 2026-08-12 | 9.070 | 9.280 | 9.070 | 9.250 | 9.250 | 2,050,581 |
| 2026-08-11 | 9.140 | 9.240 | 9.080 | 9.100 | 9.100 | 2,488,550 |
| 2026-08-10 | 8.890 | 9.220 | 8.860 | 9.170 | 9.170 | 2,993,400 |
| 2026-08-07 | 8.930 | 8.930 | 8.640 | 8.910 | 8.910 | 2,961,814 |
| 2026-08-06 | 8.840 | 8.940 | 8.710 | 8.900 | 8.900 | 3,171,781 |
| 2026-08-05 | 8.940 | 8.960 | 8.730 | 8.870 | 8.870 | 3,024,200 |
| 2026-08-04 | 8.860 | 9.020 | 8.830 | 8.900 | 8.900 | 3,804,500 |
| 2026-08-03 | 8.560 | 8.890 | 8.530 | 8.830 | 8.830 | 4,040,540 |
| 2026-07-31 | 8.410 | 8.700 | 8.400 | 8.590 | 8.590 | 3,786,600 |
| 2026-07-30 | 8.440 | 8.650 | 8.280 | 8.440 | 8.440 | 4,230,345 |
| 2026-07-29 | 8.230 | 8.470 | 8.200 | 8.440 | 8.440 | 4,175,785 |
| 2026-07-28 | 8.160 | 8.370 | 8.060 | 8.160 | 8.160 | 3,073,800 |
| 2026-07-27 | 8.130 | 8.280 | 7.940 | 8.180 | 8.180 | 3,623,000 |
| 2026-07-24 | 8.170 | 8.210 | 7.930 | 8.000 | 8.000 | 3,624,700 |
| 2026-07-23 | 7.950 | 8.230 | 7.890 | 8.200 | 8.200 | 4,173,610 |
| 2026-07-22 | 8.050 | 8.170 | 7.890 | 7.930 | 7.930 | 4,290,600 |
Page 1 of 5 · 243 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.