Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.270 | 3.280 | 3.160 | 3.210 | 3.210 | 20,259,281 |
| 2024-04-29 | 3.090 | 3.260 | 3.080 | 3.260 | 3.260 | 22,303,272 |
| 2024-04-26 | 3.090 | 3.120 | 3.030 | 3.100 | 3.100 | 18,456,447 |
| 2024-04-25 | 3.020 | 3.120 | 3.000 | 3.080 | 3.080 | 16,641,198 |
| 2024-04-24 | 2.950 | 3.020 | 2.940 | 3.020 | 3.020 | 14,693,611 |
| 2024-04-23 | 2.960 | 3.010 | 2.920 | 2.950 | 2.950 | 15,675,761 |
| 2024-04-22 | 3.000 | 3.030 | 2.920 | 2.960 | 2.960 | 13,947,797 |
| 2024-04-19 | 3.020 | 3.060 | 2.970 | 3.030 | 3.030 | 15,167,789 |
| 2024-04-18 | 3.050 | 3.080 | 2.970 | 3.030 | 3.030 | 20,101,891 |
| 2024-04-17 | 2.840 | 3.030 | 2.840 | 3.030 | 3.030 | 26,386,404 |
| 2024-04-16 | 3.050 | 3.070 | 2.790 | 2.800 | 2.800 | 30,685,360 |
| 2024-04-15 | 3.210 | 3.240 | 3.010 | 3.080 | 3.080 | 29,541,302 |
| 2024-04-12 | 3.260 | 3.320 | 3.210 | 3.230 | 3.230 | 16,979,911 |
| 2024-04-11 | 3.260 | 3.360 | 3.250 | 3.290 | 3.290 | 15,895,402 |
| 2024-04-10 | 3.370 | 3.390 | 3.260 | 3.300 | 3.300 | 18,627,424 |
| 2024-04-09 | 3.280 | 3.390 | 3.270 | 3.390 | 3.390 | 20,910,316 |
| 2024-04-08 | 3.370 | 3.400 | 3.270 | 3.270 | 3.270 | 24,575,460 |
| 2024-04-03 | 3.460 | 3.460 | 3.360 | 3.410 | 3.410 | 22,799,575 |
| 2024-04-02 | 3.510 | 3.540 | 3.430 | 3.460 | 3.460 | 29,337,250 |
| 2024-04-01 | 3.480 | 3.540 | 3.460 | 3.530 | 3.530 | 32,377,616 |
| 2024-03-29 | 3.460 | 3.520 | 3.420 | 3.460 | 3.460 | 22,591,950 |
| 2024-03-28 | 3.310 | 3.640 | 3.310 | 3.510 | 3.510 | 54,950,726 |
| 2024-03-27 | 3.520 | 3.530 | 3.310 | 3.320 | 3.320 | 43,415,614 |
| 2024-03-26 | 3.410 | 3.600 | 3.350 | 3.590 | 3.590 | 57,559,011 |
| 2024-03-25 | 3.480 | 3.690 | 3.400 | 3.410 | 3.410 | 62,297,910 |
| 2024-03-22 | 3.640 | 3.710 | 3.490 | 3.510 | 3.510 | 83,010,098 |
| 2024-03-21 | 4.160 | 4.160 | 3.700 | 3.730 | 3.730 | 174,563,479 |
| 2024-03-20 | 3.720 | 3.820 | 3.710 | 3.820 | 3.820 | 32,408,936 |
| 2024-03-19 | 3.150 | 3.470 | 3.150 | 3.470 | 3.470 | 42,039,142 |
| 2024-03-18 | 3.160 | 3.170 | 3.100 | 3.150 | 3.150 | 23,094,846 |
| 2024-03-15 | 3.070 | 3.160 | 3.030 | 3.140 | 3.140 | 27,378,092 |
| 2024-03-14 | 3.130 | 3.160 | 3.040 | 3.090 | 3.090 | 32,045,117 |
| 2024-03-13 | 3.080 | 3.260 | 3.020 | 3.120 | 3.120 | 59,156,753 |
| 2024-03-12 | 2.960 | 3.050 | 2.930 | 3.040 | 3.040 | 29,290,966 |
| 2024-03-11 | 2.890 | 2.950 | 2.860 | 2.940 | 2.940 | 24,814,953 |
| 2024-03-08 | 2.890 | 2.930 | 2.840 | 2.890 | 2.890 | 14,812,154 |
| 2024-03-07 | 2.940 | 2.990 | 2.880 | 2.890 | 2.890 | 15,839,205 |
| 2024-03-06 | 2.920 | 2.980 | 2.890 | 2.930 | 2.930 | 17,640,900 |
| 2024-03-05 | 3.030 | 3.030 | 2.910 | 2.930 | 2.930 | 14,002,984 |
| 2024-03-04 | 3.090 | 3.110 | 2.990 | 3.040 | 3.040 | 13,161,030 |
| 2024-03-01 | 3.080 | 3.110 | 3.030 | 3.090 | 3.090 | 13,025,814 |
| 2024-02-29 | 2.970 | 3.080 | 2.950 | 3.080 | 3.080 | 17,946,660 |
| 2024-02-28 | 3.250 | 3.340 | 2.990 | 2.990 | 2.990 | 29,305,345 |
| 2024-02-27 | 3.170 | 3.250 | 3.090 | 3.250 | 3.250 | 15,347,992 |
| 2024-02-26 | 3.150 | 3.250 | 3.070 | 3.180 | 3.180 | 18,270,130 |
| 2024-02-23 | 3.000 | 3.090 | 2.960 | 3.080 | 3.080 | 16,292,854 |
| 2024-02-22 | 2.930 | 3.000 | 2.880 | 2.990 | 2.990 | 13,485,969 |
| 2024-02-21 | 2.810 | 3.040 | 2.790 | 2.950 | 2.950 | 18,871,872 |
| 2024-02-20 | 2.830 | 2.870 | 2.760 | 2.830 | 2.830 | 10,339,320 |
| 2024-02-19 | 2.760 | 2.870 | 2.710 | 2.830 | 2.830 | 24,170,408 |
| 2024-02-08 | 2.460 | 2.700 | 2.370 | 2.690 | 2.690 | 27,270,449 |
| 2024-02-07 | 2.630 | 2.640 | 2.390 | 2.450 | 2.450 | 33,343,904 |
| 2024-02-06 | 2.550 | 2.730 | 2.450 | 2.590 | 2.590 | 37,293,591 |
| 2024-02-05 | 2.990 | 2.990 | 2.720 | 2.720 | 2.720 | 21,152,290 |
| 2024-02-02 | 3.160 | 3.260 | 2.870 | 3.020 | 3.020 | 23,586,167 |
| 2024-02-01 | 3.310 | 3.320 | 3.130 | 3.190 | 3.190 | 21,047,819 |
| 2024-01-31 | 3.470 | 3.570 | 3.300 | 3.320 | 3.320 | 17,733,786 |
| 2024-01-30 | 3.730 | 3.740 | 3.590 | 3.610 | 3.610 | 10,228,240 |
| 2024-01-29 | 3.860 | 3.860 | 3.710 | 3.730 | 3.730 | 7,510,996 |
| 2024-01-26 | 3.840 | 3.900 | 3.810 | 3.850 | 3.850 | 8,392,965 |
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.