Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,343.16 -0.19 (-0.01%) Nikkei
39,698.95 +357.41 (+0.91%) Hang Seng
17,818.01 +101.54 (+0.57%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,674.89 +755.89 (+1.24%) CMC Crypto 200
1,291.04 +24.90 (+1.97%)
New DaZheng Property Group Co., LTD (002968.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:20AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.53 | 9.07 | 8.83 | 9.04 | 9.04 | 2,714,894 |
| 28 Jun 2024 | 0.285 Dividend | |||||
| 27 Jun 2024 | 9.25 | 9.54 | 9.21 | 9.21 | 8.93 | 6,415,225 |
| 26 Jun 2024 | 9.23 | 9.29 | 9.08 | 9.27 | 8.98 | 4,521,900 |
| 25 Jun 2024 | 8.90 | 9.44 | 8.90 | 9.26 | 8.97 | 6,795,575 |
| 24 Jun 2024 | 9.25 | 9.29 | 8.89 | 8.91 | 8.63 | 6,018,790 |
| 21 Jun 2024 | 9.53 | 10.05 | 9.42 | 9.44 | 9.15 | 6,330,740 |
| 20 Jun 2024 | 9.80 | 9.83 | 9.46 | 9.47 | 9.18 | 5,433,960 |
| 19 Jun 2024 | 9.98 | 10.04 | 9.77 | 9.85 | 9.55 | 5,944,844 |
| 18 Jun 2024 | 9.95 | 10.38 | 9.95 | 9.98 | 9.67 | 7,786,800 |
| 17 Jun 2024 | 9.98 | 10.25 | 9.96 | 9.99 | 9.68 | 8,161,684 |
| 14 Jun 2024 | 10.02 | 10.40 | 9.81 | 10.10 | 9.79 | 10,450,354 |
| 13 Jun 2024 | 10.36 | 10.52 | 10.02 | 10.08 | 9.77 | 10,573,509 |
| 12 Jun 2024 | 10.27 | 10.34 | 10.01 | 10.30 | 9.98 | 9,707,353 |
| 11 Jun 2024 | 10.42 | 10.55 | 10.01 | 10.29 | 9.97 | 14,319,720 |
| 07 Jun 2024 | 9.46 | 10.27 | 9.46 | 10.27 | 9.95 | 9,989,445 |
| 06 Jun 2024 | 9.69 | 9.94 | 9.19 | 9.34 | 9.05 | 8,470,655 |
| 05 Jun 2024 | 10.08 | 10.10 | 9.64 | 9.67 | 9.37 | 8,092,460 |
| 04 Jun 2024 | 10.11 | 10.43 | 9.83 | 10.17 | 9.86 | 9,259,968 |
| 03 Jun 2024 | 10.38 | 10.45 | 9.99 | 10.11 | 9.80 | 9,320,678 |
| 31 May 2024 | 11.00 | 11.25 | 10.30 | 10.50 | 10.18 | 16,201,480 |
| 30 May 2024 | 11.16 | 11.68 | 11.00 | 11.05 | 10.71 | 18,232,280 |
| 29 May 2024 | 10.95 | 12.10 | 10.79 | 11.51 | 11.15 | 24,983,988 |
| 28 May 2024 | 11.90 | 12.00 | 10.79 | 11.00 | 10.66 | 20,436,980 |
| 27 May 2024 | 10.78 | 11.75 | 10.46 | 11.75 | 11.39 | 16,811,849 |
| 24 May 2024 | 11.05 | 11.19 | 10.58 | 10.68 | 10.35 | 15,296,668 |
| 23 May 2024 | 11.61 | 11.76 | 11.12 | 11.32 | 10.97 | 20,888,650 |
| 22 May 2024 | 11.72 | 13.13 | 11.72 | 12.07 | 11.70 | 27,683,079 |
| 21 May 2024 | 11.38 | 12.19 | 11.29 | 11.95 | 11.58 | 17,571,788 |
| 20 May 2024 | 11.43 | 12.25 | 10.90 | 11.61 | 11.25 | 21,324,584 |
| 17 May 2024 | 10.76 | 11.92 | 10.58 | 11.92 | 11.55 | 26,205,437 |
| 16 May 2024 | 10.11 | 11.11 | 10.08 | 10.84 | 10.50 | 23,783,114 |
| 15 May 2024 | 9.84 | 10.35 | 9.75 | 10.10 | 9.79 | 10,177,010 |
| 14 May 2024 | 9.99 | 10.06 | 9.77 | 9.88 | 9.57 | 9,044,980 |
| 13 May 2024 | 10.00 | 10.15 | 9.71 | 10.10 | 9.79 | 9,179,313 |
| 10 May 2024 | 9.80 | 10.41 | 9.80 | 10.19 | 9.87 | 15,717,193 |
| 09 May 2024 | 9.59 | 9.91 | 9.57 | 9.76 | 9.46 | 9,273,231 |
| 08 May 2024 | 9.68 | 9.72 | 9.46 | 9.59 | 9.29 | 7,994,733 |
| 07 May 2024 | 9.95 | 9.96 | 9.55 | 9.83 | 9.53 | 16,541,814 |
| 06 May 2024 | 9.32 | 9.97 | 9.32 | 9.97 | 9.66 | 7,712,807 |
| 30 Apr 2024 | 9.34 | 9.39 | 9.01 | 9.06 | 8.78 | 7,199,040 |
| 29 Apr 2024 | 8.75 | 9.47 | 8.70 | 9.46 | 9.17 | 11,751,255 |
| 26 Apr 2024 | 8.65 | 8.76 | 8.43 | 8.74 | 8.47 | 5,629,340 |
| 25 Apr 2024 | 8.67 | 8.74 | 8.59 | 8.66 | 8.39 | 3,777,700 |
| 24 Apr 2024 | 8.43 | 8.73 | 8.37 | 8.73 | 8.46 | 6,388,135 |
| 23 Apr 2024 | 8.61 | 8.83 | 8.39 | 8.53 | 8.27 | 5,240,084 |
| 22 Apr 2024 | 8.40 | 8.54 | 8.17 | 8.44 | 8.18 | 4,131,577 |
| 19 Apr 2024 | 8.45 | 8.64 | 8.35 | 8.40 | 8.14 | 4,945,172 |
| 18 Apr 2024 | 8.79 | 8.88 | 8.49 | 8.55 | 8.29 | 11,015,386 |
| 17 Apr 2024 | 8.52 | 9.17 | 8.49 | 8.91 | 8.63 | 13,257,727 |
| 16 Apr 2024 | 9.01 | 9.01 | 8.34 | 8.34 | 8.08 | 4,527,320 |
| 15 Apr 2024 | 9.50 | 9.54 | 8.80 | 9.02 | 8.74 | 5,292,135 |
| 12 Apr 2024 | 9.62 | 9.65 | 9.51 | 9.55 | 9.25 | 2,436,045 |
| 11 Apr 2024 | 9.44 | 9.67 | 9.35 | 9.60 | 9.30 | 2,822,255 |
| 10 Apr 2024 | 9.84 | 9.91 | 9.45 | 9.58 | 9.28 | 3,719,400 |
| 09 Apr 2024 | 9.54 | 9.96 | 9.52 | 9.85 | 9.55 | 4,767,900 |
| 08 Apr 2024 | 9.83 | 9.84 | 9.52 | 9.52 | 9.23 | 5,249,710 |
| 03 Apr 2024 | 9.95 | 9.95 | 9.74 | 9.83 | 9.53 | 4,227,100 |
| 02 Apr 2024 | 10.08 | 10.43 | 9.92 | 9.99 | 9.68 | 9,335,407 |
| 01 Apr 2024 | 10.02 | 10.15 | 10.01 | 10.07 | 9.76 | 5,747,885 |
| 29 Mar 2024 | 9.88 | 10.08 | 9.70 | 9.98 | 9.67 | 3,937,307 |
| 28 Mar 2024 | 9.73 | 10.10 | 9.70 | 9.89 | 9.58 | 6,140,580 |
| 27 Mar 2024 | 9.92 | 10.03 | 9.70 | 9.70 | 9.40 | 7,579,960 |
| 26 Mar 2024 | 9.88 | 10.19 | 9.80 | 10.04 | 9.73 | 8,713,508 |
| 25 Mar 2024 | 10.40 | 10.46 | 9.90 | 9.92 | 9.61 | 12,810,808 |
| 22 Mar 2024 | 11.10 | 11.10 | 10.38 | 10.41 | 10.09 | 23,505,510 |
| 21 Mar 2024 | 10.22 | 11.22 | 10.22 | 11.22 | 10.87 | 14,443,239 |
| 20 Mar 2024 | 10.24 | 10.44 | 10.00 | 10.20 | 9.88 | 5,050,074 |
| 19 Mar 2024 | 9.81 | 10.38 | 9.81 | 10.23 | 9.91 | 7,614,266 |
| 18 Mar 2024 | 9.41 | 10.26 | 9.35 | 9.81 | 9.51 | 8,026,316 |
| 15 Mar 2024 | 9.40 | 9.54 | 9.23 | 9.36 | 9.07 | 3,486,270 |
| 14 Mar 2024 | 9.25 | 9.49 | 9.22 | 9.37 | 9.08 | 3,554,105 |
| 13 Mar 2024 | 9.44 | 9.46 | 9.13 | 9.26 | 8.97 | 3,176,375 |
| 12 Mar 2024 | 9.00 | 9.54 | 9.00 | 9.44 | 9.15 | 4,154,460 |
| 11 Mar 2024 | 8.90 | 9.02 | 8.82 | 9.00 | 8.72 | 2,571,680 |
| 08 Mar 2024 | 8.84 | 9.05 | 8.81 | 8.87 | 8.60 | 2,660,480 |
| 07 Mar 2024 | 9.00 | 9.11 | 8.88 | 8.88 | 8.61 | 2,754,280 |
| 06 Mar 2024 | 8.90 | 9.05 | 8.80 | 8.99 | 8.71 | 2,488,750 |
| 05 Mar 2024 | 8.99 | 9.12 | 8.80 | 8.90 | 8.62 | 2,423,600 |
| 04 Mar 2024 | 9.09 | 9.15 | 8.76 | 9.00 | 8.72 | 3,615,158 |
| 01 Mar 2024 | 9.16 | 9.22 | 8.91 | 9.07 | 8.79 | 3,682,405 |
| 29 Feb 2024 | 8.77 | 9.16 | 8.70 | 9.10 | 8.82 | 4,608,303 |
| 28 Feb 2024 | 9.79 | 9.95 | 8.77 | 8.78 | 8.51 | 5,790,408 |
| 27 Feb 2024 | 9.47 | 9.79 | 9.37 | 9.74 | 9.44 | 3,563,270 |
| 26 Feb 2024 | 9.28 | 9.81 | 9.17 | 9.46 | 9.17 | 4,180,940 |
| 23 Feb 2024 | 9.00 | 9.32 | 9.00 | 9.28 | 8.99 | 4,536,575 |
| 22 Feb 2024 | 8.76 | 9.10 | 8.72 | 8.93 | 8.65 | 3,415,100 |
| 21 Feb 2024 | 8.60 | 9.15 | 8.36 | 8.78 | 8.51 | 4,503,090 |
| 20 Feb 2024 | 8.48 | 8.66 | 8.26 | 8.64 | 8.37 | 4,216,235 |
| 19 Feb 2024 | 8.05 | 8.60 | 8.05 | 8.54 | 8.28 | 8,749,485 |
| 08 Feb 2024 | 7.08 | 7.83 | 7.05 | 7.83 | 7.59 | 8,402,588 |
| 07 Feb 2024 | 7.96 | 7.96 | 7.12 | 7.12 | 6.90 | 9,473,515 |
| 06 Feb 2024 | 8.03 | 8.22 | 7.58 | 7.91 | 7.67 | 7,333,471 |
| 05 Feb 2024 | 9.28 | 9.29 | 8.42 | 8.42 | 8.16 | 3,215,920 |
| 02 Feb 2024 | 9.93 | 10.24 | 9.02 | 9.35 | 9.06 | 4,061,192 |
| 01 Feb 2024 | 9.95 | 10.12 | 9.49 | 9.87 | 9.56 | 4,271,680 |
| 31 Jan 2024 | 10.87 | 10.92 | 9.99 | 10.08 | 9.77 | 4,696,937 |
| 30 Jan 2024 | 11.45 | 11.55 | 10.81 | 10.87 | 10.53 | 2,572,200 |
| 29 Jan 2024 | 12.10 | 12.20 | 11.46 | 11.54 | 11.18 | 3,285,530 |
| 26 Jan 2024 | 12.01 | 12.46 | 11.89 | 12.10 | 11.73 | 3,818,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.