Chongqing Zaisheng Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.440	4.460	4.410	4.440	4.440	7,736,660
2023-10-31	4.440	4.470	4.380	4.420	4.420	7,842,459
2023-10-30	4.430	4.490	4.410	4.470	4.470	7,594,813
2023-10-27	4.320	4.460	4.290	4.450	4.450	9,101,099
2023-10-26	4.350	4.350	4.290	4.350	4.350	5,992,106
2023-10-25	4.350	4.380	4.320	4.350	4.350	5,498,593
2023-10-24	4.170	4.320	4.160	4.300	4.300	10,503,851
2023-10-23	4.280	4.290	4.150	4.170	4.170	7,615,902
2023-10-20	4.280	4.360	4.260	4.290	4.290	5,995,227
2023-10-19	4.270	4.350	4.240	4.280	4.280	8,025,181
2023-10-18	4.370	4.400	4.270	4.280	4.280	7,888,302
2023-10-17	4.390	4.460	4.350	4.390	4.390	6,715,600
2023-10-16	4.380	4.420	4.350	4.370	4.370	6,716,250
2023-10-13	4.450	4.460	4.370	4.390	4.390	6,643,963
2023-10-12	4.420	4.470	4.400	4.470	4.470	6,446,819
2023-10-11	4.430	4.480	4.400	4.420	4.420	6,819,675
2023-10-10	4.400	4.460	4.400	4.420	4.420	7,907,939
2023-10-09	4.510	4.510	4.380	4.410	4.410	9,095,063
2023-09-28	4.480	4.530	4.470	4.510	4.510	7,712,383
2023-09-27	4.390	4.510	4.360	4.480	4.480	9,427,428
2023-09-26	4.440	4.450	4.390	4.390	4.390	7,563,060
2023-09-25	4.530	4.530	4.430	4.440	4.440	9,030,926
2023-09-22	4.410	4.530	4.400	4.530	4.530	7,575,260
2023-09-21	4.480	4.490	4.400	4.410	4.410	6,456,780
2023-09-20	4.440	4.490	4.440	4.450	4.450	6,359,440
2023-09-19	4.490	4.530	4.440	4.460	4.460	5,833,357
2023-09-18	4.480	4.540	4.430	4.510	4.510	7,604,746
2023-09-15	4.480	4.520	4.450	4.510	4.510	9,807,875
2023-09-14	4.530	4.530	4.440	4.480	4.480	6,878,500
2023-09-13	4.580	4.590	4.490	4.520	4.520	5,967,010
2023-09-12	4.590	4.620	4.520	4.580	4.580	7,664,368
2023-09-11	4.540	4.650	4.510	4.600	4.600	8,446,871
2023-09-08	4.620	4.630	4.530	4.550	4.550	5,119,220
2023-09-07	4.690	4.720	4.600	4.610	4.610	8,400,900
2023-09-06	4.660	4.710	4.630	4.700	4.700	8,755,874
2023-09-05	4.680	4.730	4.630	4.640	4.640	8,755,140
2023-09-04	4.590	4.690	4.580	4.690	4.690	10,916,110
2023-09-01	4.560	4.600	4.540	4.580	4.580	7,152,839
2023-08-31	4.620	4.640	4.520	4.560	4.560	7,694,020
2023-08-30	4.580	4.640	4.570	4.600	4.600	9,450,849
2023-08-29	4.540	4.600	4.520	4.580	4.580	10,822,104
2023-08-28	4.640	4.670	4.530	4.540	4.540	12,724,659
2023-08-25	4.440	4.540	4.420	4.460	4.460	8,106,417
2023-08-24	4.420	4.530	4.390	4.450	4.450	6,640,622
2023-08-23	4.490	4.500	4.400	4.410	4.410	6,575,880
2023-08-22	4.530	4.610	4.420	4.480	4.480	8,566,877
2023-08-21	4.550	4.620	4.500	4.530	4.530	8,381,891
2023-08-18	4.580	4.640	4.540	4.540	4.540	8,492,295
2023-08-17	4.510	4.580	4.460	4.570	4.570	7,451,584
2023-08-16	4.550	4.580	4.510	4.530	4.530	7,081,740
2023-08-15	4.600	4.610	4.500	4.540	4.540	7,645,104
2023-08-14	4.600	4.650	4.540	4.580	4.580	10,626,111
2023-08-11	4.700	4.750	4.610	4.620	4.620	10,820,734
2023-08-10	4.700	4.760	4.690	4.720	4.720	6,873,645
2023-08-09	4.710	4.730	4.650	4.720	4.720	8,823,380
2023-08-08	4.720	4.730	4.630	4.700	4.700	10,081,996
2023-08-07	4.700	4.730	4.650	4.710	4.710	10,294,151
2023-08-04	4.750	4.760	4.670	4.690	4.690	13,572,320
2023-08-03	4.600	4.750	4.590	4.720	4.720	20,311,992
2023-08-02	4.560	4.650	4.560	4.610	4.610	7,682,510

← NewerPage 13 of 21 · 1,212 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.