Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.660	3.850	3.630	3.840	3.840	10,364,043
2024-01-24	3.630	3.700	3.500	3.640	3.640	10,915,984
2024-01-23	3.670	3.690	3.540	3.610	3.610	15,804,132
2024-01-22	3.910	3.930	3.650	3.710	3.710	10,248,177
2024-01-19	3.960	4.020	3.900	3.910	3.910	7,704,404
2024-01-18	4.030	4.080	3.840	3.970	3.970	13,219,366
2024-01-17	4.160	4.180	4.060	4.060	4.060	6,829,500
2024-01-16	4.170	4.220	4.100	4.180	4.180	7,121,463
2024-01-15	4.210	4.230	4.170	4.190	4.190	5,014,025
2024-01-12	4.210	4.280	4.180	4.200	4.200	5,200,942
2024-01-11	4.160	4.250	4.140	4.230	4.230	5,912,762
2024-01-10	4.150	4.230	4.100	4.150	4.150	6,830,378
2024-01-09	4.130	4.220	4.130	4.160	4.160	6,365,173
2024-01-08	4.250	4.270	4.150	4.150	4.150	8,040,243
2024-01-05	4.280	4.340	4.210	4.230	4.230	7,964,000
2024-01-04	4.320	4.330	4.270	4.300	4.300	5,446,620
2024-01-03	4.350	4.360	4.280	4.320	4.320	6,580,707
2024-01-02	4.300	4.390	4.290	4.360	4.360	8,049,362
2023-12-29	4.260	4.310	4.240	4.300	4.300	6,802,462
2023-12-28	4.160	4.280	4.120	4.260	4.260	7,540,904
2023-12-27	4.180	4.190	4.110	4.150	4.150	5,905,060
2023-12-26	4.200	4.220	4.150	4.170	4.170	5,895,389
2023-12-25	4.210	4.240	4.170	4.200	4.200	5,231,500
2023-12-22	4.290	4.290	4.210	4.230	4.230	7,706,481
2023-12-21	4.200	4.290	4.160	4.270	4.270	7,050,728
2023-12-20	4.300	4.300	4.210	4.210	4.210	4,306,838
2023-12-19	4.250	4.280	4.210	4.270	4.270	6,322,740
2023-12-18	4.290	4.340	4.240	4.250	4.250	8,183,720
2023-12-15	4.300	4.370	4.300	4.320	4.320	6,854,520
2023-12-14	4.320	4.360	4.300	4.310	4.310	5,767,383
2023-12-13	4.350	4.380	4.310	4.320	4.320	6,324,820
2023-12-12	4.390	4.410	4.330	4.360	4.360	7,919,440
2023-12-11	4.410	4.450	4.360	4.400	4.400	10,868,730
2023-12-08	4.500	4.510	4.400	4.400	4.400	9,696,342
2023-12-07	4.500	4.520	4.460	4.490	4.490	5,671,383
2023-12-06	4.450	4.560	4.430	4.510	4.510	6,498,520
2023-12-05	4.520	4.520	4.450	4.450	4.450	6,596,455
2023-12-04	4.530	4.550	4.510	4.520	4.520	5,410,750
2023-12-01	4.560	4.560	4.500	4.540	4.540	6,812,905
2023-11-30	4.600	4.600	4.520	4.550	4.550	6,707,094
2023-11-29	4.630	4.650	4.570	4.590	4.590	6,155,626
2023-11-28	4.590	4.650	4.530	4.630	4.630	6,500,087
2023-11-27	4.580	4.610	4.540	4.580	4.580	5,883,720
2023-11-24	4.620	4.630	4.560	4.570	4.570	5,954,520
2023-11-23	4.570	4.650	4.560	4.620	4.620	8,100,080
2023-11-22	4.640	4.660	4.580	4.590	4.590	7,043,300
2023-11-21	4.650	4.680	4.610	4.630	4.630	7,004,045
2023-11-20	4.630	4.660	4.580	4.650	4.650	7,174,828
2023-11-17	4.560	4.640	4.550	4.620	4.620	7,622,415
2023-11-16	4.670	4.670	4.560	4.590	4.590	9,505,784
2023-11-15	4.640	4.680	4.630	4.660	4.660	8,177,002
2023-11-14	4.610	4.640	4.580	4.630	4.630	9,488,294
2023-11-13	4.570	4.600	4.510	4.590	4.590	8,560,031
2023-11-10	4.530	4.590	4.480	4.560	4.560	9,260,120
2023-11-09	4.550	4.580	4.510	4.540	4.540	6,281,032
2023-11-08	4.560	4.580	4.510	4.560	4.560	8,995,492
2023-11-07	4.560	4.590	4.500	4.550	4.550	7,035,100
2023-11-06	4.480	4.580	4.470	4.560	4.560	9,710,141
2023-11-03	4.390	4.480	4.390	4.460	4.460	8,106,000
2023-11-02	4.450	4.470	4.370	4.380	4.380	6,930,660

← NewerPage 12 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.