Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.630	2.640	2.600	2.610	2.610	6,180,360
2024-07-26	2.570	2.630	2.570	2.630	2.630	5,475,300
2024-07-25	2.520	2.600	2.510	2.570	2.570	6,695,720
2024-07-24	2.600	2.600	2.520	2.530	2.530	10,121,275
2024-07-23	2.620	2.680	2.590	2.600	2.600	8,654,300
2024-07-22	2.630	2.650	2.610	2.630	2.630	4,139,240
2024-07-19	2.630	2.670	2.610	2.630	2.630	6,568,680
2024-07-18	2.650	2.660	2.580	2.640	2.640	6,674,801
2024-07-17	2.670	2.690	2.640	2.660	2.660	4,557,425
2024-07-16	2.690	2.700	2.650	2.680	2.680	5,434,366
2024-07-15	2.760	2.760	2.690	2.690	2.690	6,540,700
2024-07-12	2.770	2.800	2.750	2.760	2.760	6,976,820
2024-07-11	2.680	2.770	2.660	2.760	2.760	9,772,180
2024-07-10	2.650	2.670	2.610	2.620	2.620	5,723,460
2024-07-09	2.670	2.690	2.570	2.660	2.660	8,626,960
2024-07-08	2.730	2.750	2.660	2.670	2.670	5,022,391
2024-07-05	2.740	2.740	2.740	2.740	2.740	0
2024-07-04	2.840	2.850	2.730	2.740	2.740	8,018,500
2024-07-03	2.820	2.860	2.800	2.840	2.840	7,230,440
2024-07-02	2.770	2.840	2.770	2.820	2.820	7,036,512
2024-07-01	2.760	2.800	2.730	2.790	2.790	6,850,620
2024-06-28	2.770	2.810	2.740	2.760	2.760	6,954,500
2024-06-27	2.800	2.820	2.760	2.770	2.770	6,147,612
2024-06-26	2.710	2.810	2.670	2.790	2.790	6,554,660
2024-06-25	2.680	2.740	2.660	2.710	2.710	8,557,030
2024-06-24	2.740	2.750	2.670	2.670	2.670	10,145,390
2024-06-21	2.800	2.830	2.760	2.780	2.780	8,311,236
2024-06-20	2.880	2.890	2.800	2.810	2.810	8,412,320
2024-06-19	2.880	2.920	2.860	2.880	2.880	7,847,777
2024-06-18	2.840	2.890	2.820	2.880	2.880	6,684,657
2024-06-17	2.870	2.900	2.860	2.870	2.870	6,263,489
2024-06-14	2.880	2.910	2.830	2.890	2.890	8,863,382
2024-06-13	2.950	2.960	2.880	2.890	2.890	9,057,620
2024-06-12	2.900	2.960	2.890	2.960	2.960	9,701,080
2024-06-11	2.890	2.940	2.840	2.910	2.910	9,693,913
2024-06-07	2.890	2.940	2.860	2.920	2.920	12,232,169
2024-06-06	2.950	2.980	2.800	2.860	2.860	20,084,460
2024-06-05	3.050	3.050	2.940	2.940	2.940	8,298,829
2024-06-04	3.060	3.070	2.970	3.020	3.020	12,475,582
2024-06-03	3.150	3.150	3.030	3.080	3.080	11,842,760
2024-05-31	3.160	3.180	3.140	3.150	3.150	7,823,296
2024-05-30	3.180	3.220	3.150	3.160	3.160	9,132,801
2024-05-29	3.160	3.220	3.140	3.180	3.180	8,569,755
2024-05-28	3.230	3.240	3.150	3.160	3.160	9,821,000
2024-05-27	3.210	3.230	3.130	3.220	3.220	11,501,000
2024-05-24	3.250	3.270	3.190	3.190	3.190	12,145,300
2024-05-23	3.320	3.330	3.220	3.250	3.250	13,265,020
2024-05-22	3.310	3.370	3.290	3.330	3.330	10,681,000
2024-05-21	3.340	3.360	3.280	3.310	3.310	14,141,440
2024-05-20	3.390	3.400	3.330	3.350	3.350	22,515,797
2024-05-17	3.320	3.510	3.280	3.410	3.410	29,298,066
2024-05-16	3.260	3.330	3.260	3.300	3.300	14,506,626
2024-05-15	3.230	3.290	3.200	3.250	3.250	12,600,140
2024-05-14	3.230	3.270	3.210	3.230	3.230	11,435,935
2024-05-13	3.290	3.290	3.200	3.220	3.220	16,692,983
2024-05-10	3.390	3.400	3.310	3.310	3.310	18,782,220
2024-05-09	3.320	3.400	3.320	3.360	3.360	20,309,360
2024-05-08	3.370	3.370	3.290	3.290	3.290	16,640,620
2024-05-07	3.310	3.390	3.270	3.370	3.370	19,398,619
2024-05-06	3.250	3.310	3.240	3.310	3.310	18,233,959

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0450 CNY
2022-04-26	0.1470 CNY
2021-07-13	0.1500 CNY
2021-06-08	0.0500 CNY
2020-07-13	0.1000 CNY
2019-05-23	0.1950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.